AI Companions Historical Data

AIC Page 18
Download
Date Close Price change Market cap Trading volume
May 23, 4 PM $ 0.0313
-0.80%
$ 28.13 million $ 1.86 million
May 23, 3 PM $ 0.0315
+0.64%
$ 28.36 million $ 1.9 million
May 23, 2 PM $ 0.0313
+1.35%
$ 28.18 million $ 1.9 million
May 23, 1 PM $ 0.0309
-2.92%
$ 27.81 million $ 1.91 million
May 23, 12 PM $ 0.0318
-2.92%
$ 28.64 million $ 1.85 million
May 23, 11 AM $ 0.0328
-1.94%
$ 29.5 million $ 1.8 million
May 23, 10 AM $ 0.0332
-0.19%
$ 29.87 million $ 1.77 million
May 23, 9 AM $ 0.0332
+1.44%
$ 29.92 million $ 1.73 million
May 23, 8 AM $ 0.0328
+0.95%
$ 29.5 million $ 1.71 million
May 23, 7 AM $ 0.0325
-4.24%
$ 29.22 million $ 1.65 million
May 23, 6 AM $ 0.0336
+0.20%
$ 30.24 million $ 1.58 million
May 23, 5 AM $ 0.0335
-1.53%
$ 30.18 million $ 1.61 million
May 23, 4 AM $ 0.0341
-3.28%
$ 30.65 million $ 1.62 million
May 23, 3 AM $ 0.0352
+7.33%
$ 31.68 million $ 1.64 million
May 23, 2 AM $ 0.0328
-0.14%
$ 29.52 million $ 1.63 million
May 23, 1 AM $ 0.0328
-2.41%
$ 29.56 million $ 1.62 million
May 23, 12 AM $ 0.0337
-0.45%
$ 30.29 million $ 1.57 million
May 22, 11 PM $ 0.0338
-2.04%
$ 30.43 million $ 1.48 million
May 22, 10 PM $ 0.0345
+1.40%
$ 31.06 million $ 1.43 million
May 22, 9 PM $ 0.034
-0.76%
$ 30.63 million $ 1.39 million
May 22, 8 PM $ 0.0343
+0.00%
$ 30.87 million $ 1.36 million
May 22, 7 PM $ 0.0342
-2.73%
$ 30.74 million $ 1.32 million
May 22, 6 PM $ 0.0351
-0.97%
$ 31.59 million $ 1.26 million
May 22, 5 PM $ 0.0354
-0.96%
$ 31.89 million $ 1.26 million
May 22, 4 PM $ 0.0358
-0.31%
$ 32.2 million $ 1.36 million
May 22, 3 PM $ 0.0359
-1.40%
$ 32.3 million $ 1.34 million
May 22, 2 PM $ 0.0364
+6.17%
$ 32.76 million $ 1.29 million
May 22, 1 PM $ 0.0343
-2.91%
$ 30.86 million $ 1.26 million
May 22, 12 PM $ 0.0353
+3.45%
$ 31.75 million $ 1.3 million
May 22, 11 AM $ 0.0341
-3.87%
$ 30.69 million $ 1.31 million
May 22, 10 AM $ 0.0355
+0.29%
$ 31.93 million $ 1.31 million
May 22, 9 AM $ 0.0353
+1.40%
$ 31.76 million $ 1.36 million
May 22, 8 AM $ 0.0348
-1.03%
$ 31.33 million $ 1.36 million
May 22, 7 AM $ 0.0352
-1.30%
$ 31.65 million $ 1.35 million
May 22, 6 AM $ 0.0356
-1.14%
$ 32.07 million $ 1.35 million
May 22, 5 AM $ 0.036
-0.81%
$ 32.44 million $ 1.33 million
May 22, 4 AM $ 0.0363
-1.69%
$ 32.7 million $ 1.34 million
May 22, 3 AM $ 0.037
+0.03%
$ 33.27 million $ 94,622
May 22, 2 AM $ 0.037
-0.60%
$ 33.26 million $ 1.35 million
May 22, 1 AM $ 0.0372
-4.16%
$ 33.46 million $ 1.38 million
May 22, 12 AM $ 0.0388
+3.71%
$ 34.91 million $ 1.37 million
May 21, 11 PM $ 0.0374
-0.22%
$ 33.66 million $ 1.44 million
May 21, 10 PM $ 0.0375
-1.59%
$ 33.73 million $ 96,591
May 21, 9 PM $ 0.0397
+3.64%
$ 35.7 million $ 1.38 million
May 21, 8 PM $ 0.0376
+1.05%
$ 33.87 million $ 1.47 million
May 21, 7 PM $ 0.0372
+2.99%
$ 33.52 million $ 1.49 million
May 21, 6 PM $ 0.0362
-0.23%
$ 32.54 million $ 1.48 million
May 21, 5 PM $ 0.0362
+0.44%
$ 32.62 million $ 1.47 million
May 21, 4 PM $ 0.0361
-0.13%
$ 32.48 million $ 1.38 million
May 21, 3 PM $ 0.0361
+0.65%
$ 32.53 million $ 1.38 million