AI Companions Historical Data

AIC Page 14
Download
Date Close Price change Market cap Trading volume
May 31, 6 PM $ 0.028
+0.02%
$ 25.24 million $ 1.27 million
May 31, 5 PM $ 0.028
-0.03%
$ 25.22 million $ 1.26 million
May 31, 4 PM $ 0.0283
+0.48%
$ 25.51 million $ 1.27 million
May 31, 3 PM $ 0.0282
-0.55%
$ 25.39 million $ 1.24 million
May 31, 2 PM $ 0.0284
-0.06%
$ 25.53 million $ 1.21 million
May 31, 1 PM $ 0.0284
-0.01%
$ 25.54 million $ 1.16 million
May 31, 12 PM $ 0.0284
+1.12%
$ 25.55 million $ 1.15 million
May 31, 11 AM $ 0.0281
-1.36%
$ 25.27 million $ 1.14 million
May 31, 10 AM $ 0.0285
+0.83%
$ 25.62 million $ 1.13 million
May 31, 9 AM $ 0.0283
-0.41%
$ 25.45 million $ 1.09 million
May 31, 8 AM $ 0.0284
+1.16%
$ 25.55 million $ 1.06 million
May 31, 7 AM $ 0.0281
+0.15%
$ 25.26 million $ 1.01 million
May 31, 6 AM $ 0.028
-0.16%
$ 25.22 million $ 978,446
May 31, 5 AM $ 0.0281
-2.24%
$ 25.26 million $ 980,539
May 31, 4 AM $ 0.0287
+1.70%
$ 25.84 million $ 975,055
May 31, 3 AM $ 0.0282
-0.20%
$ 25.41 million $ 981,620
May 31, 2 AM $ 0.0283
+0.00%
$ 25.46 million $ 975,503
May 31, 1 AM $ 0.0283
+0.00%
$ 25.46 million $ 940,163
May 31, 12 AM $ 0.0283
+0.00%
$ 25.46 million $ 911,411
May 30, 11 PM $ 0.0283
-0.10%
$ 25.46 million $ 905,641
May 30, 10 PM $ 0.0283
+0.14%
$ 25.48 million $ 877,793
May 30, 9 PM $ 0.0283
+0.10%
$ 25.45 million $ 865,386
May 30, 8 PM $ 0.0282
+0.32%
$ 25.42 million $ 870,193
May 30, 7 PM $ 0.0282
+0.16%
$ 25.34 million $ 863,932
May 30, 6 PM $ 0.0281
-0.62%
$ 25.3 million $ 879,457
May 30, 5 PM $ 0.0281
+0.12%
$ 25.27 million $ 925,789
May 30, 4 PM $ 0.028
-0.21%
$ 25.24 million $ 1.04 million
May 30, 3 PM $ 0.0281
-0.39%
$ 25.29 million $ 1.11 million
May 30, 2 PM $ 0.0282
+0.00%
$ 25.39 million $ 1.19 million
May 30, 1 PM $ 0.0282
-0.01%
$ 25.39 million $ 1.23 million
May 30, 12 PM $ 0.0282
+0.55%
$ 25.4 million $ 1.26 million
May 30, 11 AM $ 0.0281
+0.13%
$ 25.26 million $ 1.26 million
May 30, 10 AM $ 0.028
+0.32%
$ 25.22 million $ 1.26 million
May 30, 9 AM $ 0.0279
-0.17%
$ 25.14 million $ 1.28 million
May 30, 8 AM $ 0.028
-0.36%
$ 25.19 million $ 1.29 million
May 30, 7 AM $ 0.0281
+0.04%
$ 25.28 million $ 1.32 million
May 30, 6 AM $ 0.0281
+1.54%
$ 25.27 million $ 1.36 million
May 30, 5 AM $ 0.0277
-1.72%
$ 24.89 million $ 1.34 million
May 30, 4 AM $ 0.0281
+0.41%
$ 25.32 million $ 1.35 million
May 30, 3 AM $ 0.028
-0.06%
$ 25.17 million $ 1.33 million
May 30, 2 AM $ 0.028
-0.04%
$ 25.17 million $ 1.32 million
May 30, 1 AM $ 0.028
+0.16%
$ 25.18 million $ 1.33 million
May 30, 12 AM $ 0.0279
-0.17%
$ 25.13 million $ 1.33 million
May 29, 11 PM $ 0.028
+0.07%
$ 25.17 million $ 1.32 million
May 29, 10 PM $ 0.028
-0.06%
$ 25.16 million $ 1.32 million
May 29, 9 PM $ 0.028
+0.05%
$ 25.18 million $ 1.29 million
May 29, 8 PM $ 0.028
+0.06%
$ 25.16 million $ 1.28 million
May 29, 7 PM $ 0.0279
+1.02%
$ 25.15 million $ 1.3 million
May 29, 6 PM $ 0.0277
-0.45%
$ 24.89 million $ 1.28 million
May 29, 5 PM $ 0.0278
-1.03%
$ 25.01 million $ 1.23 million