AI Companions Historical Data

AIC Page 32
Download
Date Close Price change Market cap Trading volume
Apr 25, 11 AM $ 0.0312
+1.03%
$ 28.09 million $ 1.7 million
Apr 25, 10 AM $ 0.0309
-0.11%
$ 27.83 million $ 1.96 million
Apr 25, 9 AM $ 0.031
+0.33%
$ 27.89 million $ 2.1 million
Apr 25, 8 AM $ 0.0309
-0.21%
$ 27.8 million $ 2.32 million
Apr 25, 7 AM $ 0.031
+1.04%
$ 27.86 million $ 2.58 million
Apr 25, 6 AM $ 0.0306
+3.78%
$ 27.57 million $ 2.86 million
Apr 25, 5 AM $ 0.0295
-5.73%
$ 26.57 million $ 2.98 million
Apr 25, 4 AM $ 0.0313
+1.56%
$ 28.2 million $ 3.15 million
Apr 25, 3 AM $ 0.0309
+2.01%
$ 27.77 million $ 3.33 million
Apr 25, 2 AM $ 0.0302
-7.09%
$ 27.22 million $ 3.4 million
Apr 25, 1 AM $ 0.0326
+1.03%
$ 29.3 million $ 3.42 million
Apr 25, 12 AM $ 0.0322
-0.36%
$ 29 million $ 3.44 million
Apr 24, 11 PM $ 0.0323
+1.91%
$ 29.1 million $ 3.43 million
Apr 24, 10 PM $ 0.0317
-1.58%
$ 28.56 million $ 3.42 million
Apr 24, 9 PM $ 0.0322
+0.10%
$ 29.01 million $ 3.41 million
Apr 24, 8 PM $ 0.0322
-2.86%
$ 28.98 million $ 3.4 million
Apr 24, 7 PM $ 0.0332
-0.39%
$ 29.84 million $ 3.4 million
Apr 24, 6 PM $ 0.0333
-7.39%
$ 29.95 million $ 3.43 million
Apr 24, 5 PM $ 0.0359
-0.34%
$ 32.34 million $ 3.46 million
Apr 24, 4 PM $ 0.036
+2.06%
$ 32.44 million $ 3.53 million
Apr 24, 3 PM $ 0.0352
-1.60%
$ 31.7 million $ 3.52 million
Apr 24, 2 PM $ 0.0357
-2.96%
$ 32.17 million $ 3.36 million
Apr 24, 1 PM $ 0.0368
+1.03%
$ 33.15 million $ 3.15 million
Apr 24, 12 PM $ 0.0364
+0.25%
$ 32.79 million $ 2.9 million
Apr 24, 11 AM $ 0.0363
+11.30%
$ 32.68 million $ 2.74 million
Apr 24, 10 AM $ 0.0326
+0.67%
$ 29.36 million $ 2.5 million
Apr 24, 9 AM $ 0.0324
-0.10%
$ 29.17 million $ 2.4 million
Apr 24, 8 AM $ 0.0324
+0.98%
$ 29.2 million $ 2.2 million
Apr 24, 7 AM $ 0.0321
+0.88%
$ 28.91 million $ 2 million
Apr 24, 6 AM $ 0.0318
+2.76%
$ 28.66 million $ 1.72 million
Apr 24, 5 AM $ 0.031
+0.43%
$ 27.89 million $ 1.61 million
Apr 24, 4 AM $ 0.0309
-0.01%
$ 27.77 million $ 1.46 million
Apr 24, 3 AM $ 0.0309
-1.62%
$ 27.77 million $ 1.28 million
Apr 24, 2 AM $ 0.0314
-0.09%
$ 28.23 million $ 1.23 million
Apr 24, 1 AM $ 0.0314
-1.05%
$ 28.26 million $ 1.23 million
Apr 24, 12 AM $ 0.0314
-0.77%
$ 28.27 million $ 1.22 million
Apr 23, 11 PM $ 0.0317
-0.53%
$ 28.49 million $ 1.3 million
Apr 23, 10 PM $ 0.0318
+0.81%
$ 28.64 million $ 1.33 million
Apr 23, 9 PM $ 0.0316
+1.06%
$ 28.42 million $ 1.32 million
Apr 23, 8 PM $ 0.0312
-1.08%
$ 28.09 million $ 1.32 million
Apr 23, 7 PM $ 0.0316
+1.84%
$ 28.4 million $ 1.3 million
Apr 23, 6 PM $ 0.031
-0.68%
$ 27.88 million $ 1.29 million
Apr 23, 5 PM $ 0.0312
-0.58%
$ 28.08 million $ 1.25 million
Apr 23, 4 PM $ 0.0314
+0.69%
$ 28.25 million $ 1.15 million
Apr 23, 3 PM $ 0.0312
-0.90%
$ 28.07 million $ 1.16 million
Apr 23, 2 PM $ 0.0315
-0.37%
$ 28.31 million $ 1.24 million
Apr 23, 1 PM $ 0.0316
-1.62%
$ 28.42 million $ 1.34 million
Apr 23, 12 PM $ 0.0321
-1.87%
$ 28.88 million $ 1.41 million
Apr 23, 11 AM $ 0.0327
-2.79%
$ 29.43 million $ 1.38 million
Apr 23, 10 AM $ 0.0336
+2.34%
$ 30.28 million $ 1.46 million