AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 8, 10 AM $ 0.0243
+0.47%
$ 21.87 million $ 1.92 million
Jun 8, 9 AM $ 0.0242
-0.17%
$ 21.77 million $ 1.91 million
Jun 8, 8 AM $ 0.0242
-0.14%
$ 21.82 million $ 1.96 million
Jun 8, 7 AM $ 0.0243
-0.37%
$ 21.85 million $ 2.07 million
Jun 8, 6 AM $ 0.0244
-1.84%
$ 21.94 million $ 2.11 million
Jun 8, 5 AM $ 0.0248
+1.40%
$ 22.34 million $ 2.21 million
Jun 8, 4 AM $ 0.0245
-0.44%
$ 22.03 million $ 2.25 million
Jun 8, 3 AM $ 0.0246
+0.64%
$ 22.13 million $ 2.25 million
Jun 8, 2 AM $ 0.0249
+0.95%
$ 22.38 million $ 2.25 million
Jun 8, 1 AM $ 0.0246
-1.20%
$ 22.16 million $ 2.26 million
Jun 8, 12 AM $ 0.0249
+1.92%
$ 22.43 million $ 2.27 million
Jun 7, 11 PM $ 0.0244
-2.09%
$ 22 million $ 2.24 million
Jun 7, 10 PM $ 0.025
+1.60%
$ 22.47 million $ 2.19 million
Jun 7, 9 PM $ 0.0246
-1.18%
$ 22.11 million $ 2.01 million
Jun 7, 8 PM $ 0.0249
-0.14%
$ 22.38 million $ 2.01 million
Jun 7, 7 PM $ 0.0249
-0.90%
$ 22.39 million $ 2 million
Jun 7, 6 PM $ 0.0251
-1.47%
$ 22.59 million $ 1.94 million
Jun 7, 5 PM $ 0.0255
+0.81%
$ 22.92 million $ 2 million
Jun 7, 4 PM $ 0.0253
+1.39%
$ 22.76 million $ 2 million
Jun 7, 3 PM $ 0.0249
+2.96%
$ 22.45 million $ 2.01 million
Jun 7, 2 PM $ 0.0242
+7.13%
$ 21.81 million $ 1.98 million
Jun 7, 1 PM $ 0.0225
-0.52%
$ 20.29 million $ 1.9 million
Jun 7, 12 PM $ 0.0226
-0.36%
$ 20.38 million $ 1.82 million
Jun 7, 11 AM $ 0.0227
-1.61%
$ 20.46 million $ 1.68 million
Jun 7, 10 AM $ 0.0231
+0.37%
$ 20.8 million $ 1.63 million
Jun 7, 9 AM $ 0.023
-0.65%
$ 20.72 million $ 1.63 million
Jun 7, 8 AM $ 0.0232
-1.24%
$ 20.86 million $ 1.53 million
Jun 7, 7 AM $ 0.0235
+1.30%
$ 21.13 million $ 1.41 million
Jun 7, 6 AM $ 0.0232
+0.37%
$ 20.86 million $ 1.31 million
Jun 7, 5 AM $ 0.0231
+0.36%
$ 20.8 million $ 1.25 million
Jun 7, 4 AM $ 0.023
-0.17%
$ 20.72 million $ 1.24 million
Jun 7, 3 AM $ 0.0231
-0.27%
$ 20.76 million $ 1.29 million
Jun 7, 2 AM $ 0.0231
+0.17%
$ 20.82 million $ 1.28 million
Jun 7, 1 AM $ 0.0231
+0.46%
$ 20.83 million $ 1.26 million
Jun 7, 12 AM $ 0.023
+0.05%
$ 20.74 million $ 1.18 million
Jun 6, 11 PM $ 0.023
-0.56%
$ 20.72 million $ 1.15 million
Jun 6, 10 PM $ 0.0232
+0.44%
$ 20.84 million $ 1.16 million
Jun 6, 9 PM $ 0.0231
-0.33%
$ 20.8 million $ 1.2 million
Jun 6, 8 PM $ 0.0232
+1.39%
$ 20.88 million $ 1.25 million
Jun 6, 7 PM $ 0.0229
+0.72%
$ 20.59 million $ 1.33 million
Jun 6, 6 PM $ 0.0227
+0.50%
$ 20.46 million $ 1.41 million
Jun 6, 5 PM $ 0.0229
+1.58%
$ 20.62 million $ 1.45 million
Jun 6, 4 PM $ 0.0225
-0.22%
$ 20.28 million $ 1.47 million
Jun 6, 3 PM $ 0.0226
+0.29%
$ 20.33 million $ 1.62 million
Jun 6, 2 PM $ 0.0225
-0.05%
$ 20.27 million $ 1.74 million
Jun 6, 1 PM $ 0.0225
+0.00%
$ 20.28 million $ 1.9 million
Jun 6, 12 PM $ 0.0225
-0.06%
$ 20.28 million $ 2 million
Jun 6, 11 AM $ 0.0226
-2.64%
$ 20.3 million $ 2.05 million
Jun 6, 10 AM $ 0.0232
+0.00%
$ 20.85 million $ 2.07 million
Jun 6, 9 AM $ 0.0232
-1.20%
$ 20.85 million $ 2.04 million