AI Companions Historical Data

AIC Page 19
Download
Date Close Price change Market cap Trading volume
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
May 21, 2 PM $ 0.0359
-1.78%
$ 32.31 million $ 1.4 million
May 21, 1 PM $ 0.0366
+0.54%
$ 32.9 million $ 1.44 million
May 21, 12 PM $ 0.0364
-4.27%
$ 32.72 million $ 1.44 million
May 21, 11 AM $ 0.038
+0.29%
$ 34.18 million $ 1.43 million
May 21, 10 AM $ 0.0379
-0.70%
$ 34.08 million $ 1.42 million
May 21, 9 AM $ 0.0381
-2.30%
$ 34.32 million $ 1.39 million
May 21, 8 AM $ 0.039
+2.90%
$ 35.13 million $ 1.4 million
May 21, 7 AM $ 0.0379
+3.23%
$ 34.13 million $ 1.41 million
May 21, 6 AM $ 0.0365
+0.31%
$ 32.87 million $ 1.4 million
May 21, 5 AM $ 0.0364
-1.54%
$ 32.77 million $ 1.43 million
May 21, 4 AM $ 0.037
+0.07%
$ 33.28 million $ 1.49 million
May 21, 3 AM $ 0.037
+1.66%
$ 33.27 million $ 1.49 million
May 21, 2 AM $ 0.0364
+0.58%
$ 32.72 million $ 1.5 million
May 21, 1 AM $ 0.0362
-0.30%
$ 32.54 million $ 1.48 million
May 21, 12 AM $ 0.0363
-0.08%
$ 32.64 million $ 1.46 million
May 20, 11 PM $ 0.0363
+0.86%
$ 32.69 million $ 1.43 million
May 20, 10 PM $ 0.036
-1.32%
$ 32.41 million $ 1.43 million
May 20, 9 PM $ 0.0365
+3.96%
$ 32.84 million $ 1.41 million
May 20, 8 PM $ 0.0352
+5.49%
$ 31.66 million $ 1.41 million
May 20, 7 PM $ 0.0334
+3.26%
$ 30.02 million $ 1.39 million
May 20, 6 PM $ 0.0323
-2.05%
$ 29.07 million $ 1.39 million
May 20, 5 PM $ 0.033
+2.08%
$ 29.68 million $ 1.37 million
May 20, 4 PM $ 0.0323
+0.29%
$ 29.07 million $ 1.36 million
May 20, 3 PM $ 0.0322
-0.22%
$ 28.98 million $ 1.38 million
May 20, 2 PM $ 0.0323
-0.89%
$ 29.05 million $ 1.36 million
May 20, 1 PM $ 0.0326
-1.73%
$ 29.31 million $ 1.34 million
May 20, 12 PM $ 0.0331
+7.68%
$ 29.82 million $ 1.33 million
May 20, 11 AM $ 0.0307
-10.16%
$ 27.67 million $ 1.2 million
May 20, 10 AM $ 0.0342
+1.56%
$ 30.79 million $ 1.3 million
May 20, 9 AM $ 0.0337
-2.08%
$ 30.32 million $ 1.28 million
May 20, 8 AM $ 0.0341
+2.33%
$ 30.71 million $ 1.28 million
May 20, 7 AM $ 0.0329
-7.60%
$ 29.64 million $ 1.26 million
May 20, 6 AM $ 0.0356
+6.67%
$ 32.08 million $ 1.25 million
May 20, 5 AM $ 0.0334
+2.08%
$ 30.08 million $ 1.21 million
May 20, 4 AM $ 0.0327
+0.60%
$ 29.46 million $ 1.13 million
May 20, 3 AM $ 0.0325
+0.43%
$ 29.29 million $ 1.1 million
May 20, 2 AM $ 0.0324
+4.09%
$ 29.16 million $ 1.06 million
May 20, 1 AM $ 0.0311
+0.45%
$ 28.02 million $ 1.06 million
May 20, 12 AM $ 0.031
-4.71%
$ 27.89 million $ 1.06 million
May 19, 11 PM $ 0.0325
+6.08%
$ 29.27 million $ 1.07 million
May 19, 10 PM $ 0.0312
+9.30%
$ 28.12 million $ 1.07 million
May 19, 9 PM $ 0.0286
-0.69%
$ 25.73 million $ 1.06 million
May 19, 8 PM $ 0.0288
+0.08%
$ 25.91 million $ 1.08 million
May 19, 7 PM $ 0.0288
+0.67%
$ 25.89 million $ 1.03 million
May 19, 6 PM $ 0.0286
+0.06%
$ 25.72 million $ 1.11 million
May 19, 5 PM $ 0.0286
+0.15%
$ 25.7 million $ 1.13 million
May 19, 4 PM $ 0.0285
+0.00%
$ 25.66 million $ 1.11 million