AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 AM $ 0.0247
-2.89%
$ 22.21 million $ 2.77 million
Jun 4, 7 AM $ 0.0254
-0.08%
$ 22.87 million $ 2.77 million
Jun 4, 6 AM $ 0.0254
+4.72%
$ 22.89 million $ 2.72 million
Jun 4, 5 AM $ 0.0243
-2.53%
$ 21.88 million $ 2.75 million
Jun 4, 4 AM $ 0.0249
-0.23%
$ 22.45 million $ 2.74 million
Jun 4, 3 AM $ 0.025
+3.40%
$ 22.51 million $ 2.7 million
Jun 4, 2 AM $ 0.0242
-4.78%
$ 21.77 million $ 2.64 million
Jun 4, 1 AM $ 0.0254
-4.79%
$ 22.87 million $ 2.36 million
Jun 4, 12 AM $ 0.0267
-0.91%
$ 24.05 million $ 2.15 million
Jun 3, 11 PM $ 0.027
-0.27%
$ 24.27 million $ 2.01 million
Jun 3, 10 PM $ 0.0271
-0.03%
$ 24.35 million $ 1.98 million
Jun 3, 9 PM $ 0.0271
+0.19%
$ 24.36 million $ 1.99 million
Jun 3, 8 PM $ 0.027
-0.19%
$ 24.32 million $ 1.94 million
Jun 3, 7 PM $ 0.0271
-0.38%
$ 24.37 million $ 1.99 million
Jun 3, 6 PM $ 0.0272
-1.38%
$ 24.46 million $ 2.04 million
Jun 3, 5 PM $ 0.0276
-0.11%
$ 24.8 million $ 2.05 million
Jun 3, 4 PM $ 0.0276
+0.08%
$ 24.8 million $ 2.04 million
Jun 3, 3 PM $ 0.0276
+1.01%
$ 24.83 million $ 2 million
Jun 3, 2 PM $ 0.0273
-0.10%
$ 24.58 million $ 2.05 million
Jun 3, 1 PM $ 0.0273
+0.55%
$ 24.6 million $ 2.18 million
Jun 3, 12 PM $ 0.0272
+0.99%
$ 24.47 million $ 2.21 million
Jun 3, 11 AM $ 0.0269
-0.76%
$ 24.23 million $ 2.23 million
Jun 3, 10 AM $ 0.0271
+0.07%
$ 24.41 million $ 2.22 million
Jun 3, 9 AM $ 0.0271
-1.09%
$ 24.4 million $ 2.23 million
Jun 3, 8 AM $ 0.0274
+3.63%
$ 24.66 million $ 2.23 million
Jun 3, 7 AM $ 0.0264
-0.78%
$ 23.79 million $ 2.18 million
Jun 3, 6 AM $ 0.0266
+0.26%
$ 23.97 million $ 2.21 million
Jun 3, 5 AM $ 0.0266
-0.55%
$ 23.91 million $ 2.2 million
Jun 3, 4 AM $ 0.0267
+0.38%
$ 24.05 million $ 2.17 million
Jun 3, 3 AM $ 0.0266
+0.12%
$ 23.96 million $ 2.14 million
Jun 3, 2 AM $ 0.0266
-0.31%
$ 23.94 million $ 2.05 million
Jun 3, 1 AM $ 0.0267
+0.35%
$ 24.01 million $ 2.1 million
Jun 3, 12 AM $ 0.0266
+0.54%
$ 23.92 million $ 2.11 million
Jun 2, 11 PM $ 0.0264
-0.95%
$ 23.79 million $ 2.11 million
Jun 2, 10 PM $ 0.0267
-1.50%
$ 24.01 million $ 2.08 million
Jun 2, 9 PM $ 0.0271
+0.26%
$ 24.38 million $ 2.07 million
Jun 2, 8 PM $ 0.0269
-4.09%
$ 24.25 million $ 2.07 million
Jun 2, 7 PM $ 0.0283
+6.33%
$ 25.49 million $ 1.94 million
Jun 2, 6 PM $ 0.0266
-3.57%
$ 23.97 million $ 1.83 million
Jun 2, 5 PM $ 0.0276
+2.01%
$ 24.86 million $ 1.82 million
Jun 2, 4 PM $ 0.0271
+1.73%
$ 24.37 million $ 1.84 million
Jun 2, 3 PM $ 0.0266
-1.78%
$ 23.96 million $ 1.93 million
Jun 2, 2 PM $ 0.0271
-3.73%
$ 24.38 million $ 2.05 million
Jun 2, 1 PM $ 0.0281
-3.58%
$ 25.33 million $ 2.17 million
Jun 2, 12 PM $ 0.0292
-1.14%
$ 26.27 million $ 2.38 million
Jun 2, 11 AM $ 0.0295
+0.04%
$ 26.58 million $ 2.59 million
Jun 2, 10 AM $ 0.0295
-0.09%
$ 26.57 million $ 2.65 million
Jun 2, 9 AM $ 0.0295
-1.27%
$ 26.59 million $ 2.7 million
Jun 2, 8 AM $ 0.0299
+3.38%
$ 26.93 million $ 2.76 million
Jun 2, 7 AM $ 0.0289
-0.69%
$ 26.05 million $ 2.83 million