AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 4 AM $0.012
-0.16%
$10.81 million $329,012
Aug 29, 3 AM $0.012
-0.02%
$10.83 million $334,292
Aug 29, 2 AM $0.012
+0.14%
$10.83 million $335,667
Aug 29, 1 AM $0.012
+0.14%
$10.81 million $344,738
Aug 29, 12 AM $0.012
+0.12%
$10.8 million $358,681
Aug 28, 11 PM $0.012
+0.02%
$10.78 million $359,288
Aug 28, 10 PM $0.012
+0.02%
$10.78 million $356,876
Aug 28, 9 PM $0.012
-0.02%
$10.78 million $358,307
Aug 28, 8 PM $0.012
-0.01%
$10.78 million $357,157
Aug 28, 7 PM $0.012
+0.04%
$10.78 million $357,338
Aug 28, 6 PM $0.012
-0.48%
$10.78 million $358,146
Aug 28, 5 PM $0.012
-0.65%
$10.83 million $357,930
Aug 28, 4 PM $0.0121
+0.30%
$10.9 million $358,222
Aug 28, 3 PM $0.0121
+0.61%
$10.88 million $333,362
Aug 28, 2 PM $0.012
-2.16%
$10.81 million $335,441
Aug 28, 1 PM $0.0123
-0.89%
$11.05 million $308,326
Aug 28, 12 PM $0.0124
+3.34%
$11.15 million $306,842
Aug 28, 11 AM $0.012
+9.58%
$10.79 million $285,406
Aug 28, 10 AM $0.0109
-0.06%
$9.85 million $273,124
Aug 28, 9 AM $0.011
+0.10%
$9.86 million $271,764
Aug 28, 8 AM $0.0109
+2.86%
$9.84 million $275,236
Aug 28, 7 AM $0.0106
+0.63%
$9.57 million $282,413
Aug 28, 6 AM $0.0106
-0.04%
$9.51 million $273,989
Aug 28, 5 AM $0.0106
-0.05%
$9.51 million $272,305
Aug 28, 4 AM $0.0106
+0.97%
$9.51 million $270,766
Aug 28, 3 AM $0.0105
-0.87%
$9.42 million $264,550
Aug 28, 2 AM $0.0106
-0.19%
$9.51 million $263,101
Aug 28, 1 AM $0.0106
+0.06%
$9.52 million $252,727
Aug 28, 12 AM $0.0106
-0.38%
$9.52 million $240,860
Aug 27, 11 PM $0.0106
-0.26%
$9.55 million $240,296
Aug 27, 10 PM $0.0106
+0.68%
$9.58 million $241,762
Aug 27, 9 PM $0.0106
-0.05%
$9.51 million $242,984
Aug 27, 8 PM $0.0106
+0.09%
$9.52 million $243,147
Aug 27, 7 PM $0.0106
+2.03%
$9.51 million $241,834
Aug 27, 6 PM $0.0104
+3.16%
$9.32 million $239,224
Aug 27, 5 PM $0.01
+0.53%
$9.04 million $234,400
Aug 27, 4 PM $0.00999
+1.58%
$8.99 million $229,704
Aug 27, 3 PM $0.00983
+2.43%
$8.85 million $223,258
Aug 27, 2 PM $0.0096
-0.23%
$8.64 million $207,510
Aug 27, 1 PM $0.00962
+2.47%
$8.66 million $194,870
Aug 27, 12 PM $0.00939
+1.55%
$8.45 million $187,695
Aug 27, 11 AM $0.00925
+0.08%
$8.32 million $187,405
Aug 27, 10 AM $0.00924
+0.15%
$8.31 million $183,480
Aug 27, 9 AM $0.00924
-1.29%
$8.31 million $179,143
Aug 27, 8 AM $0.00936
+1.09%
$8.42 million $173,183
Aug 27, 7 AM $0.00926
-0.20%
$8.33 million $161,999
Aug 27, 6 AM $0.00927
-0.74%
$8.35 million $161,542
Aug 27, 5 AM $0.00934
+2.38%
$8.41 million $160,149
Aug 27, 4 AM $0.00913
-0.56%
$8.21 million $160,523
Aug 27, 3 AM $0.00918
-0.60%
$8.26 million $161,558