AI Companions Historical Data

AIC Page 28
Download
Date Close Price change Market cap Trading volume
May 3, 12 PM $ 0.0301
+0.28%
$ 27.13 million $ 1.2 million
May 3, 11 AM $ 0.0301
+3.10%
$ 27.06 million $ 1.14 million
May 3, 10 AM $ 0.0292
-0.09%
$ 26.24 million $ 1.08 million
May 3, 9 AM $ 0.0292
-0.93%
$ 26.27 million $ 1.05 million
May 3, 8 AM $ 0.0295
+0.01%
$ 26.51 million $ 1.01 million
May 3, 7 AM $ 0.0295
-1.20%
$ 26.51 million $ 997,905
May 3, 6 AM $ 0.0298
-0.25%
$ 26.82 million $ 952,364
May 3, 5 AM $ 0.0299
-0.15%
$ 26.88 million $ 917,871
May 3, 4 AM $ 0.0299
+0.40%
$ 26.92 million $ 930,244
May 3, 3 AM $ 0.0298
-0.25%
$ 26.82 million $ 941,569
May 3, 2 AM $ 0.0299
+0.14%
$ 26.89 million $ 909,947
May 3, 1 AM $ 0.0298
+0.34%
$ 26.85 million $ 879,895
May 3, 12 AM $ 0.0297
+0.04%
$ 26.76 million $ 817,428
May 2, 11 PM $ 0.0297
+0.06%
$ 26.75 million $ 774,918
May 2, 10 PM $ 0.0297
-0.21%
$ 26.74 million $ 759,208
May 2, 9 PM $ 0.0298
-0.97%
$ 26.79 million $ 722,898
May 2, 8 PM $ 0.0301
+0.41%
$ 27.06 million $ 675,375
May 2, 7 PM $ 0.0299
-0.19%
$ 26.95 million $ 720,423
May 2, 6 PM $ 0.03
-0.20%
$ 27 million $ 722,793
May 2, 5 PM $ 0.0301
+1.26%
$ 27.05 million $ 733,590
May 2, 4 PM $ 0.0297
-0.95%
$ 26.7 million $ 726,865
May 2, 3 PM $ 0.03
+0.69%
$ 26.96 million $ 737,885
May 2, 2 PM $ 0.0297
-0.52%
$ 26.72 million $ 847,288
May 2, 1 PM $ 0.0298
+0.00%
$ 26.86 million $ 1.03 million
May 2, 12 PM $ 0.0299
+0.16%
$ 26.9 million $ 1.23 million
May 2, 11 AM $ 0.0298
+0.27%
$ 26.86 million $ 1.35 million
May 2, 10 AM $ 0.0298
+0.75%
$ 26.79 million $ 1.41 million
May 2, 9 AM $ 0.0295
-1.28%
$ 26.59 million $ 1.43 million
May 2, 8 AM $ 0.0299
+0.01%
$ 26.93 million $ 1.46 million
May 2, 7 AM $ 0.0299
+0.02%
$ 26.93 million $ 1.52 million
May 2, 6 AM $ 0.0299
+0.00%
$ 26.92 million $ 1.57 million
May 2, 5 AM $ 0.0299
+0.01%
$ 26.92 million $ 1.59 million
May 2, 4 AM $ 0.0299
-0.02%
$ 26.92 million $ 1.58 million
May 2, 3 AM $ 0.0299
+0.00%
$ 26.92 million $ 1.6 million
May 2, 2 AM $ 0.0299
-0.04%
$ 26.93 million $ 1.68 million
May 2, 1 AM $ 0.0299
+0.01%
$ 26.93 million $ 1.68 million
May 2, 12 AM $ 0.0299
-0.01%
$ 26.93 million $ 1.71 million
May 1, 11 PM $ 0.0299
+0.00%
$ 26.93 million $ 1.73 million
May 1, 10 PM $ 0.0299
+0.00%
$ 26.93 million $ 1.74 million
May 1, 9 PM $ 0.0299
+0.00%
$ 26.94 million $ 1.73 million
May 1, 8 PM $ 0.0299
+0.06%
$ 26.94 million $ 1.72 million
May 1, 7 PM $ 0.0299
-0.04%
$ 26.93 million $ 1.69 million
May 1, 6 PM $ 0.0299
+0.00%
$ 26.94 million $ 1.69 million
May 1, 5 PM $ 0.0299
+0.00%
$ 26.94 million $ 1.68 million
May 1, 4 PM $ 0.0299
+0.02%
$ 26.93 million $ 1.67 million
May 1, 3 PM $ 0.0299
-0.14%
$ 26.92 million $ 1.63 million
May 1, 2 PM $ 0.03
-1.86%
$ 26.96 million $ 1.55 million
May 1, 1 PM $ 0.0305
+1.91%
$ 27.47 million $ 1.41 million
May 1, 12 PM $ 0.0299
+0.19%
$ 26.95 million $ 1.26 million
May 1, 11 AM $ 0.0299
+0.09%
$ 26.94 million $ 1.19 million