AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 2, 6 AM $0.0142
+0.05%
$12.78 million $1.06 million
Sep 2, 5 AM $0.0142
+1.46%
$12.77 million $1.06 million
Sep 2, 4 AM $0.014
+0.02%
$12.59 million $1.13 million
Sep 2, 3 AM $0.014
+0.06%
$12.59 million $1.16 million
Sep 2, 2 AM $0.014
-0.22%
$12.59 million $1.14 million
Sep 2, 1 AM $0.014
+0.08%
$12.61 million $1.14 million
Sep 2, 12 AM $0.014
+0.00%
$12.6 million $1.13 million
Sep 1, 11 PM $0.014
-1.27%
$12.6 million $1.13 million
Sep 1, 10 PM $0.0142
-0.01%
$12.77 million $1.13 million
Sep 1, 9 PM $0.0142
+0.65%
$12.77 million $1.13 million
Sep 1, 8 PM $0.0141
-0.01%
$12.68 million $1.12 million
Sep 1, 7 PM $0.0141
-0.95%
$12.68 million $1.12 million
Sep 1, 6 PM $0.0142
-2.12%
$12.8 million $1.12 million
Sep 1, 5 PM $0.0145
+2.15%
$13.08 million $1.09 million
Sep 1, 4 PM $0.0142
-1.02%
$12.8 million $1.09 million
Sep 1, 3 PM $0.0144
+0.19%
$12.93 million $1.08 million
Sep 1, 2 PM $0.0143
+0.84%
$12.91 million $1.04 million
Sep 1, 1 PM $0.0142
+1.03%
$12.8 million $971,698
Sep 1, 12 PM $0.0141
-1.44%
$12.67 million $911,837
Sep 1, 11 AM $0.0143
+0.71%
$12.86 million $878,526
Sep 1, 10 AM $0.0142
-0.21%
$12.77 million $843,016
Sep 1, 9 AM $0.0143
+1.19%
$12.91 million $835,388
Sep 1, 8 AM $0.0141
-0.38%
$12.71 million $725,900
Sep 1, 7 AM $0.0142
+5.10%
$12.76 million $616,220
Sep 1, 6 AM $0.0135
+0.00%
$12.14 million $574,487
Sep 1, 5 AM $0.0135
+2.20%
$12.14 million $528,742
Sep 1, 4 AM $0.0132
+5.80%
$11.88 million $472,197
Sep 1, 3 AM $0.0125
+0.01%
$11.23 million $451,546
Sep 1, 2 AM $0.0125
+0.00%
$11.23 million $463,233
Sep 1, 1 AM $0.0125
-0.03%
$11.23 million $479,613
Sep 1, 12 AM $0.0125
-0.68%
$11.23 million $495,261
Aug 31, 11 PM $0.0126
+0.76%
$11.31 million $516,771
Aug 31, 10 PM $0.0125
-0.20%
$11.22 million $528,788
Aug 31, 9 PM $0.0125
+0.00%
$11.25 million $539,224
Aug 31, 8 PM $0.0125
+0.20%
$11.25 million $549,304
Aug 31, 7 PM $0.0125
+0.01%
$11.23 million $554,434
Aug 31, 6 PM $0.0125
-2.74%
$11.23 million $556,461
Aug 31, 5 PM $0.0128
+0.00%
$11.54 million $558,425
Aug 31, 4 PM $0.0128
+2.82%
$11.54 million $567,437
Aug 31, 3 PM $0.0125
-0.69%
$11.23 million $582,740
Aug 31, 2 PM $0.0126
+0.78%
$11.31 million $552,626
Aug 31, 1 PM $0.0125
-0.24%
$11.22 million $516,006
Aug 31, 12 PM $0.0126
+0.15%
$11.31 million $486,808
Aug 31, 11 AM $0.0125
+0.00%
$11.23 million $478,454
Aug 31, 10 AM $0.0125
+0.04%
$11.24 million $463,133
Aug 31, 9 AM $0.0125
+1.36%
$11.23 million $446,260
Aug 31, 8 AM $0.0123
-2.55%
$11.08 million $425,055
Aug 31, 7 AM $0.0126
+1.30%
$11.37 million $407,447
Aug 31, 6 AM $0.0125
-0.20%
$11.23 million $394,694
Aug 31, 5 AM $0.0125
+1.49%
$11.24 million $378,098