AI Companions Historical Data

AIC Page 37
Download
Date Close Price change Market cap Trading volume
Jun 1, 2 PM $ 0.0285
+2.21%
$ 25.69 million $ 2.99 million
Jun 1, 1 PM $ 0.028
-7.67%
$ 25.24 million $ 2.77 million
Jun 1, 12 PM $ 0.0304
+0.16%
$ 27.34 million $ 2.47 million
Jun 1, 11 AM $ 0.0304
+1.40%
$ 27.36 million $ 2.22 million
Jun 1, 10 AM $ 0.03
-3.11%
$ 26.98 million $ 2.17 million
Jun 1, 9 AM $ 0.0309
+2.49%
$ 27.84 million $ 2.12 million
Jun 1, 8 AM $ 0.0307
-1.99%
$ 27.67 million $ 2.03 million
Jun 1, 7 AM $ 0.0314
-2.79%
$ 28.24 million $ 1.95 million
Jun 1, 6 AM $ 0.0323
-0.59%
$ 29.04 million $ 1.82 million
Jun 1, 5 AM $ 0.0325
+12.73%
$ 29.22 million $ 1.69 million
Jun 1, 4 AM $ 0.0288
+1.58%
$ 25.92 million $ 1.63 million
Jun 1, 3 AM $ 0.0283
+1.06%
$ 25.51 million $ 1.59 million
Jun 1, 2 AM $ 0.028
-1.20%
$ 25.24 million $ 1.52 million
Jun 1, 1 AM $ 0.0284
-0.01%
$ 25.55 million $ 1.49 million
Jun 1, 12 AM $ 0.0284
+1.14%
$ 25.55 million $ 1.46 million
May 31, 11 PM $ 0.0281
+0.16%
$ 25.25 million $ 1.43 million
May 31, 10 PM $ 0.0281
+0.10%
$ 25.27 million $ 1.39 million
May 31, 9 PM $ 0.0284
+1.23%
$ 25.52 million $ 1.4 million
May 31, 8 PM $ 0.028
+0.04%
$ 25.21 million $ 1.35 million
May 31, 7 PM $ 0.028
-0.17%
$ 25.2 million $ 1.3 million
May 31, 6 PM $ 0.028
+0.02%
$ 25.24 million $ 1.27 million
May 31, 5 PM $ 0.028
-0.03%
$ 25.22 million $ 1.26 million
May 31, 4 PM $ 0.0283
+0.48%
$ 25.51 million $ 1.27 million
May 31, 3 PM $ 0.0282
-0.55%
$ 25.39 million $ 1.24 million
May 31, 2 PM $ 0.0284
-0.06%
$ 25.53 million $ 1.21 million
May 31, 1 PM $ 0.0284
-0.01%
$ 25.54 million $ 1.16 million
May 31, 12 PM $ 0.0284
+1.12%
$ 25.55 million $ 1.15 million
May 31, 11 AM $ 0.0281
-1.36%
$ 25.27 million $ 1.14 million
May 31, 10 AM $ 0.0285
+0.83%
$ 25.62 million $ 1.13 million
May 31, 9 AM $ 0.0283
-0.41%
$ 25.45 million $ 1.09 million
May 31, 8 AM $ 0.0284
+1.16%
$ 25.55 million $ 1.06 million
May 31, 7 AM $ 0.0281
+0.15%
$ 25.26 million $ 1.01 million
May 31, 6 AM $ 0.028
-0.16%
$ 25.22 million $ 978,446
May 31, 5 AM $ 0.0281
-2.24%
$ 25.26 million $ 980,539
May 31, 4 AM $ 0.0287
+1.70%
$ 25.84 million $ 975,055
May 31, 3 AM $ 0.0282
-0.20%
$ 25.41 million $ 981,620
May 31, 2 AM $ 0.0283
+0.00%
$ 25.46 million $ 975,503
May 31, 1 AM $ 0.0283
+0.00%
$ 25.46 million $ 940,163
May 31, 12 AM $ 0.0283
+0.00%
$ 25.46 million $ 911,411
May 30, 11 PM $ 0.0283
-0.10%
$ 25.46 million $ 905,641
May 30, 10 PM $ 0.0283
+0.14%
$ 25.48 million $ 877,793
May 30, 9 PM $ 0.0283
+0.10%
$ 25.45 million $ 865,386
May 30, 8 PM $ 0.0282
+0.32%
$ 25.42 million $ 870,193
May 30, 7 PM $ 0.0282
+0.16%
$ 25.34 million $ 863,932
May 30, 6 PM $ 0.0281
-0.62%
$ 25.3 million $ 879,457
May 30, 5 PM $ 0.0281
+0.12%
$ 25.27 million $ 925,789
May 30, 4 PM $ 0.028
-0.21%
$ 25.24 million $ 1.04 million
May 30, 3 PM $ 0.0281
-0.39%
$ 25.29 million $ 1.11 million
May 30, 2 PM $ 0.0282
+0.00%
$ 25.39 million $ 1.19 million
May 30, 1 PM $ 0.0282
-0.01%
$ 25.39 million $ 1.23 million