AI Companions Historical Data

AIC Page 35
Download
Date Close Price change Market cap Trading volume
Jun 5, 4 PM $ 0.0234
-0.17%
$ 21.07 million $ 1.86 million
Jun 5, 3 PM $ 0.0234
+0.31%
$ 21.1 million $ 1.69 million
Jun 5, 2 PM $ 0.0234
+0.63%
$ 21.04 million $ 1.63 million
Jun 5, 1 PM $ 0.0232
-1.22%
$ 20.9 million $ 1.55 million
Jun 5, 12 PM $ 0.0235
-0.15%
$ 21.16 million $ 1.56 million
Jun 5, 11 AM $ 0.0235
+0.47%
$ 21.19 million $ 1.6 million
Jun 5, 10 AM $ 0.0235
-0.88%
$ 21.11 million $ 1.67 million
Jun 5, 9 AM $ 0.0237
-0.60%
$ 21.3 million $ 1.81 million
Jun 5, 8 AM $ 0.0238
+1.14%
$ 21.43 million $ 1.93 million
Jun 5, 7 AM $ 0.0236
-0.24%
$ 21.2 million $ 1.98 million
Jun 5, 6 AM $ 0.0236
-0.04%
$ 21.26 million $ 1.97 million
Jun 5, 5 AM $ 0.0236
-0.72%
$ 21.27 million $ 1.84 million
Jun 5, 4 AM $ 0.0238
-0.15%
$ 21.43 million $ 1.88 million
Jun 5, 3 AM $ 0.0238
-1.11%
$ 21.46 million $ 1.94 million
Jun 5, 2 AM $ 0.0241
+0.06%
$ 21.7 million $ 2.07 million
Jun 5, 1 AM $ 0.0241
-0.40%
$ 21.69 million $ 2.34 million
Jun 5, 12 AM $ 0.0242
+2.35%
$ 21.77 million $ 2.56 million
Jun 4, 11 PM $ 0.0236
-0.42%
$ 21.27 million $ 2.73 million
Jun 4, 10 PM $ 0.0237
-5.05%
$ 21.36 million $ 2.83 million
Jun 4, 9 PM $ 0.025
+2.59%
$ 22.49 million $ 2.87 million
Jun 4, 8 PM $ 0.0244
+1.18%
$ 21.93 million $ 2.92 million
Jun 4, 7 PM $ 0.0241
-0.84%
$ 21.68 million $ 2.99 million
Jun 4, 6 PM $ 0.0243
+0.63%
$ 21.86 million $ 3.04 million
Jun 4, 5 PM $ 0.0241
-1.71%
$ 21.73 million $ 3.04 million
Jun 4, 4 PM $ 0.0246
+0.93%
$ 22.1 million $ 3.06 million
Jun 4, 3 PM $ 0.0243
-1.43%
$ 21.9 million $ 3.15 million
Jun 4, 2 PM $ 0.0246
+1.39%
$ 22.18 million $ 3.18 million
Jun 4, 1 PM $ 0.0243
-1.26%
$ 21.88 million $ 3.14 million
Jun 4, 12 PM $ 0.0246
-0.48%
$ 22.13 million $ 3.11 million
Jun 4, 11 AM $ 0.0247
-0.43%
$ 22.23 million $ 3.04 million
Jun 4, 10 AM $ 0.0248
+2.24%
$ 22.33 million $ 2.96 million
Jun 4, 9 AM $ 0.0243
-1.68%
$ 21.84 million $ 2.83 million
Jun 4, 8 AM $ 0.0247
-2.89%
$ 22.21 million $ 2.77 million
Jun 4, 7 AM $ 0.0254
-0.08%
$ 22.87 million $ 2.77 million
Jun 4, 6 AM $ 0.0254
+4.72%
$ 22.89 million $ 2.72 million
Jun 4, 5 AM $ 0.0243
-2.53%
$ 21.88 million $ 2.75 million
Jun 4, 4 AM $ 0.0249
-0.23%
$ 22.45 million $ 2.74 million
Jun 4, 3 AM $ 0.025
+3.40%
$ 22.51 million $ 2.7 million
Jun 4, 2 AM $ 0.0242
-4.78%
$ 21.77 million $ 2.64 million
Jun 4, 1 AM $ 0.0254
-4.79%
$ 22.87 million $ 2.36 million
Jun 4, 12 AM $ 0.0267
-0.91%
$ 24.05 million $ 2.15 million
Jun 3, 11 PM $ 0.027
-0.27%
$ 24.27 million $ 2.01 million
Jun 3, 10 PM $ 0.0271
-0.03%
$ 24.35 million $ 1.98 million
Jun 3, 9 PM $ 0.0271
+0.19%
$ 24.36 million $ 1.99 million
Jun 3, 8 PM $ 0.027
-0.19%
$ 24.32 million $ 1.94 million
Jun 3, 7 PM $ 0.0271
-0.38%
$ 24.37 million $ 1.99 million
Jun 3, 6 PM $ 0.0272
-1.38%
$ 24.46 million $ 2.04 million
Jun 3, 5 PM $ 0.0276
-0.11%
$ 24.8 million $ 2.05 million
Jun 3, 4 PM $ 0.0276
+0.08%
$ 24.8 million $ 2.04 million
Jun 3, 3 PM $ 0.0276
+1.01%
$ 24.83 million $ 2 million