AI Companions Historical Data

AIC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 31, 5 AM $0.0125
+1.49%
$11.24 million $378,098
Aug 31, 4 AM $0.0123
+0.00%
$11.07 million $362,492
Aug 31, 3 AM $0.0123
+0.05%
$11.07 million $349,045
Aug 31, 2 AM $0.0123
+0.00%
$11.07 million $345,111
Aug 31, 1 AM $0.0123
+0.00%
$11.07 million $325,935
Aug 31, 12 AM $0.0123
+0.05%
$11.07 million $312,720
Aug 30, 11 PM $0.0123
-1.18%
$11.06 million $291,011
Aug 30, 10 PM $0.0124
-1.84%
$11.19 million $281,719
Aug 30, 9 PM $0.0127
+5.64%
$11.4 million $275,281
Aug 30, 8 PM $0.012
+0.78%
$10.8 million $261,622
Aug 30, 7 PM $0.0119
-1.70%
$10.71 million $255,107
Aug 30, 6 PM $0.0121
+0.00%
$10.9 million $254,477
Aug 30, 5 PM $0.0121
-1.33%
$10.9 million $252,240
Aug 30, 4 PM $0.0123
+1.31%
$11.04 million $239,154
Aug 30, 3 PM $0.0121
-1.43%
$10.9 million $226,126
Aug 30, 2 PM $0.0123
+2.40%
$11.06 million $211,612
Aug 30, 1 PM $0.012
+0.12%
$10.81 million $201,579
Aug 30, 12 PM $0.012
+0.01%
$10.8 million $187,902
Aug 30, 11 AM $0.012
+0.10%
$10.8 million $166,890
Aug 30, 10 AM $0.012
-0.02%
$10.78 million $163,403
Aug 30, 9 AM $0.012
-1.65%
$10.79 million $160,899
Aug 30, 8 AM $0.0122
-0.08%
$10.97 million $158,296
Aug 30, 7 AM $0.0122
-0.30%
$10.98 million $160,389
Aug 30, 6 AM $0.0122
-0.28%
$11.01 million $163,937
Aug 30, 5 AM $0.0123
-0.27%
$11.04 million $160,398
Aug 30, 4 AM $0.0123
+0.20%
$11.07 million $157,364
Aug 30, 3 AM $0.0123
+2.38%
$11.05 million $153,099
Aug 30, 2 AM $0.012
-1.98%
$10.79 million $148,235
Aug 30, 1 AM $0.0122
+0.07%
$11.01 million $147,543
Aug 30, 12 AM $0.0122
+0.23%
$11 million $198,831
Aug 29, 11 PM $0.0122
+0.22%
$11 million $195,392
Aug 29, 10 PM $0.0122
-0.06%
$10.98 million $193,190
Aug 29, 9 PM $0.0122
+0.67%
$10.98 million $188,090
Aug 29, 8 PM $0.0121
+0.15%
$10.91 million $189,071
Aug 29, 7 PM $0.0121
-0.06%
$10.89 million $188,551
Aug 29, 6 PM $0.0121
-0.33%
$10.9 million $186,856
Aug 29, 5 PM $0.0121
-0.01%
$10.93 million $187,075
Aug 29, 4 PM $0.0122
+0.17%
$10.94 million $190,180
Aug 29, 3 PM $0.0121
-0.13%
$10.92 million $216,325
Aug 29, 2 PM $0.0121
+0.10%
$10.93 million $229,030
Aug 29, 1 PM $0.0121
-0.11%
$10.92 million $268,239
Aug 29, 12 PM $0.0121
-0.19%
$10.93 million $278,904
Aug 29, 11 AM $0.0122
+0.84%
$10.95 million $300,876
Aug 29, 10 AM $0.0121
-0.02%
$10.86 million $316,136
Aug 29, 9 AM $0.0121
+0.23%
$10.86 million $319,909
Aug 29, 8 AM $0.012
+0.41%
$10.84 million $322,891
Aug 29, 7 AM $0.012
+0.10%
$10.8 million $324,240
Aug 29, 6 AM $0.012
-0.21%
$10.78 million $326,824
Aug 29, 5 AM $0.012
-0.01%
$10.81 million $327,853
Aug 29, 4 AM $0.012
-0.16%
$10.81 million $329,012