AI Companions Historical Data

AIC Page 27
Download
Date Close Price change Market cap Trading volume
May 5, 1 PM $ 0.0297
+2.37%
$ 26.73 million $ 1.49 million
May 5, 12 PM $ 0.029
-1.35%
$ 26.11 million $ 1.55 million
May 5, 11 AM $ 0.0294
+0.14%
$ 26.47 million $ 1.63 million
May 5, 10 AM $ 0.0294
+0.39%
$ 26.43 million $ 1.75 million
May 5, 9 AM $ 0.0293
+0.47%
$ 26.33 million $ 2.07 million
May 5, 8 AM $ 0.0291
-0.36%
$ 26.2 million $ 2.12 million
May 5, 7 AM $ 0.0292
+0.57%
$ 26.29 million $ 2.2 million
May 5, 6 AM $ 0.029
-1.29%
$ 26.13 million $ 2.26 million
May 5, 5 AM $ 0.0294
-1.07%
$ 26.47 million $ 2.43 million
May 5, 4 AM $ 0.0297
+0.34%
$ 26.72 million $ 2.55 million
May 5, 3 AM $ 0.0296
+0.09%
$ 26.63 million $ 2.75 million
May 5, 2 AM $ 0.0296
+0.15%
$ 26.6 million $ 2.92 million
May 5, 1 AM $ 0.0295
-0.03%
$ 26.56 million $ 3.16 million
May 5, 12 AM $ 0.0295
-0.09%
$ 26.57 million $ 3.27 million
May 4, 11 PM $ 0.0296
+0.71%
$ 26.6 million $ 3.34 million
May 4, 10 PM $ 0.0293
-0.23%
$ 26.41 million $ 3.45 million
May 4, 9 PM $ 0.0294
+0.67%
$ 26.48 million $ 3.61 million
May 4, 8 PM $ 0.0292
+0.06%
$ 26.3 million $ 3.68 million
May 4, 7 PM $ 0.0292
+0.67%
$ 26.29 million $ 3.75 million
May 4, 6 PM $ 0.029
+0.01%
$ 26.11 million $ 3.78 million
May 4, 5 PM $ 0.029
-2.44%
$ 26.11 million $ 3.78 million
May 4, 4 PM $ 0.03
+1.44%
$ 26.98 million $ 3.8 million
May 4, 3 PM $ 0.0295
-0.82%
$ 26.59 million $ 3.76 million
May 4, 2 PM $ 0.0298
+1.22%
$ 26.82 million $ 3.49 million
May 4, 1 PM $ 0.0294
-2.36%
$ 26.5 million $ 3.31 million
May 4, 12 PM $ 0.0302
-1.48%
$ 27.15 million $ 3.21 million
May 4, 11 AM $ 0.0306
+1.62%
$ 27.55 million $ 3.17 million
May 4, 10 AM $ 0.0301
-0.26%
$ 27.11 million $ 3.1 million
May 4, 9 AM $ 0.0302
-0.85%
$ 27.18 million $ 2.8 million
May 4, 8 AM $ 0.0305
-0.13%
$ 27.42 million $ 2.76 million
May 4, 7 AM $ 0.0305
+0.56%
$ 27.45 million $ 2.68 million
May 4, 6 AM $ 0.0303
-0.68%
$ 27.29 million $ 2.63 million
May 4, 5 AM $ 0.0305
+0.55%
$ 27.48 million $ 2.5 million
May 4, 4 AM $ 0.0304
+0.56%
$ 27.32 million $ 2.35 million
May 4, 3 AM $ 0.0302
-1.41%
$ 27.17 million $ 2.15 million
May 4, 2 AM $ 0.03
-0.45%
$ 27.03 million $ 1.99 million
May 4, 1 AM $ 0.031
-0.03%
$ 27.91 million $ 1.77 million
May 4, 12 AM $ 0.031
-1.56%
$ 27.92 million $ 1.73 million
May 3, 11 PM $ 0.0315
-0.05%
$ 28.36 million $ 1.69 million
May 3, 10 PM $ 0.0315
+3.37%
$ 28.37 million $ 1.59 million
May 3, 9 PM $ 0.0305
+0.84%
$ 27.45 million $ 1.48 million
May 3, 8 PM $ 0.0303
-3.50%
$ 27.24 million $ 1.48 million
May 3, 7 PM $ 0.0314
+4.41%
$ 28.23 million $ 1.41 million
May 3, 6 PM $ 0.03
-1.22%
$ 27.04 million $ 1.39 million
May 3, 5 PM $ 0.0304
-0.94%
$ 27.36 million $ 1.37 million
May 3, 4 PM $ 0.0307
+1.90%
$ 27.63 million $ 1.34 million
May 3, 3 PM $ 0.0301
+0.28%
$ 27.11 million $ 1.35 million
May 3, 2 PM $ 0.03
+0.12%
$ 27.04 million $ 1.3 million
May 3, 1 PM $ 0.03
-0.52%
$ 27 million $ 1.23 million
May 3, 12 PM $ 0.0301
+0.28%
$ 27.13 million $ 1.2 million