AI Companions Historical Data

AIC Page 17
Download
Date Close Price change Market cap Trading volume
May 25, 5 PM $ 0.0296
-0.77%
$ 26.66 million $ 1.59 million
May 25, 4 PM $ 0.0298
+0.15%
$ 26.86 million $ 1.58 million
May 25, 3 PM $ 0.0298
-1.18%
$ 26.82 million $ 1.59 million
May 25, 2 PM $ 0.0301
+0.61%
$ 27.12 million $ 1.55 million
May 25, 1 PM $ 0.03
+0.30%
$ 26.96 million $ 1.53 million
May 25, 12 PM $ 0.0299
-1.42%
$ 26.87 million $ 1.54 million
May 25, 11 AM $ 0.0303
+3.30%
$ 27.26 million $ 1.52 million
May 25, 10 AM $ 0.0293
-6.20%
$ 26.38 million $ 1.51 million
May 25, 9 AM $ 0.0313
+0.02%
$ 28.13 million $ 1.49 million
May 25, 8 AM $ 0.0312
+0.03%
$ 28.12 million $ 1.46 million
May 25, 7 AM $ 0.0313
+0.13%
$ 28.16 million $ 1.43 million
May 25, 6 AM $ 0.0312
-1.32%
$ 28.11 million $ 1.38 million
May 25, 5 AM $ 0.0317
+0.40%
$ 28.49 million $ 1.34 million
May 25, 4 AM $ 0.0315
+0.53%
$ 28.38 million $ 1.3 million
May 25, 3 AM $ 0.0314
-0.93%
$ 28.23 million $ 1.29 million
May 25, 2 AM $ 0.0317
+0.19%
$ 28.49 million $ 1.28 million
May 25, 1 AM $ 0.0316
+0.17%
$ 28.44 million $ 1.24 million
May 25, 12 AM $ 0.0315
+7.11%
$ 28.39 million $ 1.18 million
May 24, 11 PM $ 0.0295
+0.39%
$ 26.51 million $ 1.16 million
May 24, 10 PM $ 0.0293
-0.50%
$ 26.41 million $ 1.15 million
May 24, 9 PM $ 0.0295
+1.42%
$ 26.55 million $ 1.11 million
May 24, 8 PM $ 0.0291
-1.18%
$ 26.18 million $ 1.14 million
May 24, 7 PM $ 0.0294
-0.15%
$ 26.49 million $ 1.15 million
May 24, 6 PM $ 0.0295
+1.02%
$ 26.53 million $ 1.16 million
May 24, 5 PM $ 0.0292
-1.75%
$ 26.26 million $ 1.05 million
May 24, 4 PM $ 0.0297
-1.54%
$ 26.72 million $ 1.12 million
May 24, 3 PM $ 0.0302
-5.26%
$ 27.14 million $ 1.15 million
May 24, 2 PM $ 0.032
+1.19%
$ 28.81 million $ 1.2 million
May 24, 1 PM $ 0.0316
+0.15%
$ 28.47 million $ 1.23 million
May 24, 12 PM $ 0.0316
-4.12%
$ 28.43 million $ 1.29 million
May 24, 11 AM $ 0.0329
-1.15%
$ 29.65 million $ 1.35 million
May 24, 10 AM $ 0.0333
+0.06%
$ 29.99 million $ 1.4 million
May 24, 9 AM $ 0.0333
-4.20%
$ 29.97 million $ 1.41 million
May 24, 8 AM $ 0.0348
+0.98%
$ 31.29 million $ 1.44 million
May 24, 7 AM $ 0.0344
+2.02%
$ 30.98 million $ 1.55 million
May 24, 6 AM $ 0.0337
+1.52%
$ 30.37 million $ 1.64 million
May 24, 5 AM $ 0.0332
-1.07%
$ 29.92 million $ 1.65 million
May 24, 4 AM $ 0.0336
+9.19%
$ 30.24 million $ 1.53 million
May 24, 3 AM $ 0.0308
-0.22%
$ 27.69 million $ 1.66 million
May 24, 2 AM $ 0.0308
-0.17%
$ 27.75 million $ 1.68 million
May 24, 1 AM $ 0.0309
+2.48%
$ 27.8 million $ 1.7 million
May 24, 12 AM $ 0.0303
+1.58%
$ 27.23 million $ 1.75 million
May 23, 11 PM $ 0.0298
-2.48%
$ 26.81 million $ 1.83 million
May 23, 10 PM $ 0.0305
-1.00%
$ 27.49 million $ 1.85 million
May 23, 9 PM $ 0.0308
+0.05%
$ 27.76 million $ 1.86 million
May 23, 8 PM $ 0.0308
-0.69%
$ 27.75 million $ 1.79 million
May 23, 7 PM $ 0.031
-1.47%
$ 27.94 million $ 1.76 million
May 23, 6 PM $ 0.0315
+0.23%
$ 28.34 million $ 1.84 million
May 23, 5 PM $ 0.0309
-1.29%
$ 27.77 million $ 1.86 million
May 23, 4 PM $ 0.0313
-0.80%
$ 28.13 million $ 1.86 million