AI Companions Historical Data

AIC Page 29
Download
Date Close Price change Market cap Trading volume
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
May 1, 10 AM $ 0.0299
-0.07%
$ 26.91 million $ 1.16 million
May 1, 9 AM $ 0.0299
+0.03%
$ 26.93 million $ 1.14 million
May 1, 8 AM $ 0.0299
+0.01%
$ 26.92 million $ 1.13 million
May 1, 7 AM $ 0.0302
+1.36%
$ 27.19 million $ 1.09 million
May 1, 6 AM $ 0.0298
-0.36%
$ 26.84 million $ 1.07 million
May 1, 5 AM $ 0.03
+0.27%
$ 26.96 million $ 1.06 million
May 1, 4 AM $ 0.0299
-0.13%
$ 26.9 million $ 1.07 million
May 1, 3 AM $ 0.0299
+0.28%
$ 26.93 million $ 1.05 million
May 1, 2 AM $ 0.0298
-0.41%
$ 26.86 million $ 974,863
May 1, 1 AM $ 0.03
-0.04%
$ 26.97 million $ 991,597
May 1, 12 AM $ 0.03
+0.09%
$ 26.97 million $ 973,806
Apr 30, 11 PM $ 0.0299
+0.06%
$ 26.95 million $ 971,098
Apr 30, 10 PM $ 0.0299
-0.09%
$ 26.93 million $ 972,031
Apr 30, 9 PM $ 0.03
+0.00%
$ 26.96 million $ 971,595
Apr 30, 8 PM $ 0.03
+0.05%
$ 26.96 million $ 981,052
Apr 30, 7 PM $ 0.0299
-0.01%
$ 26.95 million $ 993,060
Apr 30, 6 PM $ 0.03
-0.42%
$ 26.96 million $ 993,386
Apr 30, 5 PM $ 0.0301
-0.48%
$ 27.06 million $ 1.08 million
Apr 30, 4 PM $ 0.0302
+0.35%
$ 27.17 million $ 1.09 million
Apr 30, 3 PM $ 0.0301
-0.60%
$ 27.08 million $ 1.15 million
Apr 30, 2 PM $ 0.0303
-0.76%
$ 27.24 million $ 1.23 million
Apr 30, 1 PM $ 0.0305
+0.61%
$ 27.45 million $ 1.27 million
Apr 30, 12 PM $ 0.0303
-1.67%
$ 27.26 million $ 1.29 million
Apr 30, 11 AM $ 0.0308
+2.79%
$ 27.72 million $ 1.32 million
Apr 30, 10 AM $ 0.03
-0.50%
$ 26.99 million $ 1.33 million
Apr 30, 9 AM $ 0.0301
+0.01%
$ 27.13 million $ 1.38 million
Apr 30, 8 AM $ 0.0301
+1.65%
$ 27.13 million $ 1.41 million
Apr 30, 7 AM $ 0.0296
-2.61%
$ 26.68 million $ 1.43 million
Apr 30, 6 AM $ 0.0304
-0.31%
$ 27.39 million $ 1.47 million
Apr 30, 5 AM $ 0.0305
-0.66%
$ 27.48 million $ 1.5 million
Apr 30, 4 AM $ 0.0307
+4.31%
$ 27.66 million $ 1.51 million
Apr 30, 3 AM $ 0.0294
-2.42%
$ 26.5 million $ 1.53 million
Apr 30, 2 AM $ 0.0301
+1.39%
$ 27.13 million $ 1.57 million
Apr 30, 1 AM $ 0.0297
-0.78%
$ 26.76 million $ 1.56 million
Apr 30, 12 AM $ 0.03
-0.41%
$ 26.96 million $ 1.57 million
Apr 29, 11 PM $ 0.0301
+0.62%
$ 27.07 million $ 1.58 million
Apr 29, 10 PM $ 0.0299
-0.61%
$ 26.95 million $ 1.57 million
Apr 29, 9 PM $ 0.0301
-0.16%
$ 27.1 million $ 1.56 million
Apr 29, 8 PM $ 0.0302
+0.08%
$ 27.14 million $ 1.56 million
Apr 29, 7 PM $ 0.0301
-1.93%
$ 27.11 million $ 1.54 million
Apr 29, 6 PM $ 0.0307
+1.27%
$ 27.64 million $ 1.52 million
Apr 29, 5 PM $ 0.0303
-0.13%
$ 27.3 million $ 1.45 million
Apr 29, 4 PM $ 0.0304
+0.29%
$ 27.33 million $ 1.44 million
Apr 29, 3 PM $ 0.0303
-0.70%
$ 27.25 million $ 1.39 million
Apr 29, 2 PM $ 0.0305
-0.10%
$ 27.45 million $ 1.34 million
Apr 29, 1 PM $ 0.0305
-1.65%
$ 27.47 million $ 1.35 million
Apr 29, 12 PM $ 0.031
-0.35%
$ 27.93 million $ 1.36 million
Apr 29, 11 AM $ 0.0311
+0.47%
$ 28.03 million $ 1.32 million