AI Companions Historical Data

AIC Page 24
Download
Date Close Price change Market cap Trading volume
May 11, 2 PM $ 0.0286
-0.31%
$ 25.74 million $ 2.7 million
May 11, 1 PM $ 0.0287
+0.30%
$ 25.82 million $ 2.65 million
May 11, 12 PM $ 0.0286
-0.07%
$ 25.74 million $ 2.59 million
May 11, 11 AM $ 0.0286
-0.53%
$ 25.76 million $ 2.55 million
May 11, 10 AM $ 0.0288
+0.64%
$ 25.9 million $ 2.53 million
May 11, 9 AM $ 0.0286
+0.00%
$ 25.73 million $ 2.5 million
May 11, 8 AM $ 0.0286
+0.04%
$ 25.73 million $ 2.49 million
May 11, 7 AM $ 0.0286
-2.80%
$ 25.72 million $ 2.45 million
May 11, 6 AM $ 0.0294
+1.22%
$ 26.46 million $ 2.42 million
May 11, 5 AM $ 0.029
-1.19%
$ 26.14 million $ 2.41 million
May 11, 4 AM $ 0.0294
-0.16%
$ 26.46 million $ 2.4 million
May 11, 3 AM $ 0.0294
+0.15%
$ 26.5 million $ 2.38 million
May 11, 2 AM $ 0.0294
+0.58%
$ 26.46 million $ 2.28 million
May 11, 1 AM $ 0.0292
+0.53%
$ 26.31 million $ 2.24 million
May 11, 12 AM $ 0.0291
+0.01%
$ 26.17 million $ 2.22 million
May 10, 11 PM $ 0.0291
+0.73%
$ 26.15 million $ 2.1 million
May 10, 10 PM $ 0.0288
+2.64%
$ 25.95 million $ 1.95 million
May 10, 9 PM $ 0.0281
-2.48%
$ 25.29 million $ 1.76 million
May 10, 8 PM $ 0.0288
+0.28%
$ 25.93 million $ 1.67 million
May 10, 7 PM $ 0.0288
+0.46%
$ 25.88 million $ 1.56 million
May 10, 6 PM $ 0.0286
-5.41%
$ 25.76 million $ 1.55 million
May 10, 5 PM $ 0.0303
+0.75%
$ 27.24 million $ 1.55 million
May 10, 4 PM $ 0.03
-1.15%
$ 27.04 million $ 1.53 million
May 10, 3 PM $ 0.0304
+2.70%
$ 27.36 million $ 1.52 million
May 10, 2 PM $ 0.0296
-1.19%
$ 26.64 million $ 1.42 million
May 10, 1 PM $ 0.03
+0.62%
$ 26.96 million $ 1.39 million
May 10, 12 PM $ 0.0298
-2.30%
$ 26.82 million $ 1.36 million
May 10, 11 AM $ 0.0305
-0.14%
$ 27.45 million $ 1.35 million
May 10, 10 AM $ 0.0305
+0.16%
$ 27.49 million $ 1.31 million
May 10, 9 AM $ 0.0305
-0.07%
$ 27.44 million $ 1.27 million
May 10, 8 AM $ 0.0305
+0.16%
$ 27.45 million $ 1.25 million
May 10, 7 AM $ 0.0305
-0.18%
$ 27.41 million $ 1.22 million
May 10, 6 AM $ 0.0305
+0.09%
$ 27.46 million $ 1.2 million
May 10, 5 AM $ 0.0305
-0.99%
$ 27.43 million $ 1.18 million
May 10, 4 AM $ 0.0308
-0.08%
$ 27.7 million $ 1.16 million
May 10, 3 AM $ 0.0308
+0.10%
$ 27.72 million $ 1.14 million
May 10, 2 AM $ 0.0308
-0.77%
$ 27.7 million $ 1.12 million
May 10, 1 AM $ 0.031
+0.01%
$ 27.93 million $ 1.08 million
May 10, 12 AM $ 0.031
+4.39%
$ 27.93 million $ 1.04 million
May 9, 11 PM $ 0.0297
-0.67%
$ 26.75 million $ 992,957
May 9, 10 PM $ 0.0299
-1.36%
$ 26.93 million $ 961,874
May 9, 9 PM $ 0.0303
-0.80%
$ 27.29 million $ 956,232
May 9, 8 PM $ 0.0306
+0.18%
$ 27.51 million $ 949,005
May 9, 7 PM $ 0.0305
-0.98%
$ 27.47 million $ 949,535
May 9, 6 PM $ 0.0308
-0.09%
$ 27.74 million $ 937,966
May 9, 5 PM $ 0.0308
+1.43%
$ 27.76 million $ 921,129
May 9, 4 PM $ 0.0304
-0.87%
$ 27.37 million $ 950,714
May 9, 3 PM $ 0.0307
-0.54%
$ 27.61 million $ 917,449
May 9, 2 PM $ 0.0308
+1.12%
$ 27.76 million $ 1.1 million
May 9, 1 PM $ 0.0305
-0.47%
$ 27.45 million $ 1.29 million