AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Today $ 0.0229
-0.08%
$ 20.62 million $ 1.35 million
Yesterday $ 0.0234
-1.13%
$ 21.03 million $ 2.26 million
Jun 4, 2026 $ 0.0236
-12.36%
$ 21.27 million $ 2.73 million
Jun 3, 2026 $ 0.027
+1.98%
$ 24.27 million $ 2.01 million
Jun 2, 2026 $ 0.0264
-9.16%
$ 23.79 million $ 2.11 million
Jun 1, 2026 $ 0.0291
+3.64%
$ 26.18 million $ 3.22 million
May 31, 2026 $ 0.0281
-0.81%
$ 25.24 million $ 1.43 million
May 30, 2026 $ 0.0283
+1.15%
$ 25.46 million $ 905,641
May 29, 2026 $ 0.028
-0.21%
$ 25.19 million $ 1.32 million
May 28, 2026 $ 0.028
-1.99%
$ 25.22 million $ 1.71 million
May 27, 2026 $ 0.0286
+3.27%
$ 25.73 million $ 1.61 million
May 26, 2026 $ 0.0277
-5.75%
$ 24.97 million $ 2.45 million
May 25, 2026 $ 0.0294
-0.24%
$ 26.43 million $ 1.48 million
May 24, 2026 $ 0.0295
-1.10%
$ 25.82 million $ 1.16 million
May 23, 2026 $ 0.0298
-11.92%
$ 27.08 million $ 1.83 million
May 22, 2026 $ 0.0338
-9.59%
$ 30.52 million $ 1.48 million
May 21, 2026 $ 0.0374
+3.03%
$ 33.66 million $ 1.44 million
May 20, 2026 $ 0.0363
+11.68%
$ 32.69 million $ 1.43 million
May 19, 2026 $ 0.0325
+26.20%
$ 29.49 million $ 1.07 million
May 18, 2026 $ 0.0258
-2.45%
$ 22.89 million $ 3.11 million
May 17, 2026 $ 0.0264
-1.03%
$ 23.78 million $ 1.15 million
May 16, 2026 $ 0.0267
-4.14%
$ 24.06 million $ 1.03 million
May 15, 2026 $ 0.0278
-1.15%
$ 25.06 million $ 1.45 million
May 14, 2026 $ 0.0282
+5.80%
$ 25.35 million $ 1.91 million
May 13, 2026 $ 0.0266
-0.88%
$ 23.96 million $ 1.69 million
May 12, 2026 $ 0.027
-4.18%
$ 24.3 million $ 1.42 million
May 11, 2026 $ 0.0282
-3.10%
$ 25.36 million $ 2.1 million
May 10, 2026 $ 0.0291
-2.24%
$ 26.15 million $ 2.1 million
May 9, 2026 $ 0.0297
-10.58%
$ 26.75 million $ 992,957
May 8, 2026 $ 0.0332
+11.53%
$ 29.92 million $ 2.85 million
May 7, 2026 $ 0.0298
-4.37%
$ 26.83 million $ 3.48 million
May 6, 2026 $ 0.0312
+6.10%
$ 28.05 million $ 1.51 million
May 5, 2026 $ 0.0294
-0.60%
$ 26.44 million $ 1.08 million
May 4, 2026 $ 0.0296
-6.23%
$ 26.6 million $ 3.34 million
May 3, 2026 $ 0.0315
+6.02%
$ 28.36 million $ 1.69 million
May 2, 2026 $ 0.0297
-0.67%
$ 26.75 million $ 774,918
May 1, 2026 $ 0.0299
-0.05%
$ 26.93 million $ 1.73 million
Apr 30, 2026 $ 0.0299
-0.45%
$ 26.94 million $ 971,098
Apr 29, 2026 $ 0.0301
-3.99%
$ 27.02 million $ 1.58 million
Apr 28, 2026 $ 0.0313
+6.00%
$ 28.17 million $ 1.24 million
Apr 27, 2026 $ 0.0295
-8.43%
$ 27.06 million $ 2.85 million
Apr 26, 2026 $ 0.0322
+2.34%
$ 29.02 million $ 1.97 million
Apr 25, 2026 $ 0.0315
-2.64%
$ 28.54 million $ 975,108
Apr 24, 2026 $ 0.0323
+2.14%
$ 28.98 million $ 3.43 million
Apr 23, 2026 $ 0.0317
-6.16%
$ 28.49 million $ 1.3 million
Apr 22, 2026 $ 0.0337
+3.65%
$ 30.37 million $ 1.85 million
Apr 21, 2026 $ 0.0326
+0.91%
$ 29.46 million $ 1.56 million
Apr 20, 2026 $ 0.0323
+7.71%
$ 28.99 million $ 2.26 million
Apr 19, 2026 $ 0.03
+8.24%
$ 26.95 million $ 1.87 million
Apr 18, 2026 $ 0.0277
+4.56%
$ 24.91 million $ 841,409
Download