AI Companions Historical Data

AIC Page 38
Download
Date Close Price change Market cap Trading volume
May 30, 1 PM $ 0.0282
-0.01%
$ 25.39 million $ 1.23 million
May 30, 12 PM $ 0.0282
+0.55%
$ 25.4 million $ 1.26 million
May 30, 11 AM $ 0.0281
+0.13%
$ 25.26 million $ 1.26 million
May 30, 10 AM $ 0.028
+0.32%
$ 25.22 million $ 1.26 million
May 30, 9 AM $ 0.0279
-0.17%
$ 25.14 million $ 1.28 million
May 30, 8 AM $ 0.028
-0.36%
$ 25.19 million $ 1.29 million
May 30, 7 AM $ 0.0281
+0.04%
$ 25.28 million $ 1.32 million
May 30, 6 AM $ 0.0281
+1.54%
$ 25.27 million $ 1.36 million
May 30, 5 AM $ 0.0277
-1.72%
$ 24.89 million $ 1.34 million
May 30, 4 AM $ 0.0281
+0.41%
$ 25.32 million $ 1.35 million
May 30, 3 AM $ 0.028
-0.06%
$ 25.17 million $ 1.33 million
May 30, 2 AM $ 0.028
-0.04%
$ 25.17 million $ 1.32 million
May 30, 1 AM $ 0.028
+0.16%
$ 25.18 million $ 1.33 million
May 30, 12 AM $ 0.0279
-0.17%
$ 25.13 million $ 1.33 million
May 29, 11 PM $ 0.028
+0.07%
$ 25.17 million $ 1.32 million
May 29, 10 PM $ 0.028
-0.06%
$ 25.16 million $ 1.32 million
May 29, 9 PM $ 0.028
+0.05%
$ 25.18 million $ 1.29 million
May 29, 8 PM $ 0.028
+0.06%
$ 25.16 million $ 1.28 million
May 29, 7 PM $ 0.0279
+1.02%
$ 25.15 million $ 1.3 million
May 29, 6 PM $ 0.0277
-0.45%
$ 24.89 million $ 1.28 million
May 29, 5 PM $ 0.0278
-1.03%
$ 25.01 million $ 1.23 million
May 29, 4 PM $ 0.0281
+0.51%
$ 25.28 million $ 1.11 million
May 29, 3 PM $ 0.0279
-0.08%
$ 25.15 million $ 1.06 million
May 29, 2 PM $ 0.0281
-1.94%
$ 25.27 million $ 1.02 million
May 29, 1 PM $ 0.0286
+0.45%
$ 25.77 million $ 1.11 million
May 29, 12 PM $ 0.0285
-1.39%
$ 25.65 million $ 1.17 million
May 29, 11 AM $ 0.0289
+0.08%
$ 26.01 million $ 1.18 million
May 29, 10 AM $ 0.0289
-0.99%
$ 25.98 million $ 1.2 million
May 29, 9 AM $ 0.0292
+0.31%
$ 26.24 million $ 1.2 million
May 29, 8 AM $ 0.0291
-0.11%
$ 26.15 million $ 1.22 million
May 29, 7 AM $ 0.0291
+0.29%
$ 26.17 million $ 1.24 million
May 29, 6 AM $ 0.029
+0.22%
$ 26.09 million $ 1.28 million
May 29, 5 AM $ 0.0289
+0.00%
$ 26.03 million $ 1.36 million
May 29, 4 AM $ 0.0289
+0.06%
$ 26.03 million $ 1.4 million
May 29, 3 AM $ 0.0289
+1.86%
$ 26.02 million $ 1.49 million
May 29, 2 AM $ 0.0284
+2.68%
$ 25.54 million $ 1.65 million
May 29, 1 AM $ 0.0276
-1.15%
$ 24.88 million $ 1.68 million
May 29, 12 AM $ 0.028
-0.23%
$ 25.16 million $ 1.71 million
May 28, 11 PM $ 0.028
+2.81%
$ 25.22 million $ 1.71 million
May 28, 10 PM $ 0.0273
-1.87%
$ 24.56 million $ 1.77 million
May 28, 9 PM $ 0.0278
-2.00%
$ 25.01 million $ 1.8 million
May 28, 8 PM $ 0.0284
-1.41%
$ 25.52 million $ 1.84 million
May 28, 7 PM $ 0.0288
+0.45%
$ 25.89 million $ 1.85 million
May 28, 6 PM $ 0.0286
+0.06%
$ 25.77 million $ 1.89 million
May 28, 5 PM $ 0.0286
+2.32%
$ 25.75 million $ 1.92 million
May 28, 4 PM $ 0.028
-1.03%
$ 25.17 million $ 1.98 million
May 28, 3 PM $ 0.0283
-0.93%
$ 25.44 million $ 1.98 million
May 28, 2 PM $ 0.0285
-0.90%
$ 25.67 million $ 1.99 million
May 28, 1 PM $ 0.0288
+2.17%
$ 25.92 million $ 1.94 million
May 28, 12 PM $ 0.0282
+6.31%
$ 25.37 million $ 1.99 million