AI Companions Historical Data

AIC Page 39
Download
Date Close Price change Market cap Trading volume
May 28, 12 PM $ 0.0282
+6.31%
$ 25.37 million $ 1.99 million
May 28, 11 AM $ 0.0265
-2.94%
$ 23.86 million $ 2 million
May 28, 10 AM $ 0.0273
-3.48%
$ 24.57 million $ 2 million
May 28, 9 AM $ 0.0283
+3.45%
$ 25.46 million $ 1.98 million
May 28, 8 AM $ 0.0273
+0.07%
$ 24.61 million $ 1.97 million
May 28, 7 AM $ 0.0273
+0.25%
$ 24.59 million $ 1.95 million
May 28, 6 AM $ 0.0272
-1.27%
$ 24.5 million $ 1.88 million
May 28, 5 AM $ 0.0276
-1.91%
$ 24.82 million $ 1.85 million
May 28, 4 AM $ 0.0281
+1.08%
$ 25.29 million $ 1.8 million
May 28, 3 AM $ 0.0278
-1.24%
$ 25.02 million $ 1.77 million
May 28, 2 AM $ 0.0282
+0.17%
$ 25.34 million $ 1.63 million
May 28, 1 AM $ 0.0281
-2.94%
$ 25.31 million $ 1.6 million
May 28, 12 AM $ 0.0285
-0.46%
$ 25.62 million $ 1.59 million
May 27, 11 PM $ 0.0286
-1.82%
$ 25.74 million $ 1.61 million
May 27, 10 PM $ 0.0291
+1.21%
$ 26.22 million $ 1.56 million
May 27, 9 PM $ 0.0288
-0.54%
$ 25.91 million $ 1.54 million
May 27, 8 PM $ 0.029
+0.96%
$ 26.06 million $ 1.52 million
May 27, 7 PM $ 0.0286
-0.14%
$ 25.78 million $ 1.61 million
May 27, 6 PM $ 0.0287
-0.85%
$ 25.82 million $ 1.68 million
May 27, 5 PM $ 0.0289
+1.69%
$ 26.04 million $ 1.71 million
May 27, 4 PM $ 0.0285
-1.11%
$ 25.61 million $ 1.71 million
May 27, 3 PM $ 0.0288
+0.00%
$ 25.89 million $ 1.8 million
May 27, 2 PM $ 0.0288
-0.42%
$ 25.89 million $ 1.92 million
May 27, 1 PM $ 0.0289
-0.95%
$ 26 million $ 2.03 million
May 27, 12 PM $ 0.0292
-0.29%
$ 26.31 million $ 2 million
May 27, 11 AM $ 0.0293
-11.62%
$ 26.38 million $ 2.02 million
May 27, 9 AM $ 0.0337
-2.07%
$ 30.33 million $ 238
May 27, 8 AM $ 0.0353
+10.99%
$ 31.74 million $ 2.2 million
May 27, 7 AM $ 0.0318
-1.07%
$ 28.6 million $ 2.21 million
May 27, 6 AM $ 0.0321
+7.29%
$ 28.91 million $ 2.25 million
May 27, 5 AM $ 0.0299
+6.08%
$ 26.95 million $ 2.3 million
May 27, 4 AM $ 0.0282
+1.53%
$ 25.4 million $ 2.33 million
May 27, 3 AM $ 0.0278
-0.30%
$ 25.02 million $ 2.32 million
May 27, 2 AM $ 0.0279
+0.33%
$ 25.1 million $ 2.35 million
May 27, 1 AM $ 0.0278
-0.35%
$ 25.03 million $ 2.4 million
May 27, 12 AM $ 0.0279
+0.76%
$ 25.12 million $ 2.42 million
May 26, 11 PM $ 0.0277
-1.08%
$ 24.93 million $ 2.45 million
May 26, 10 PM $ 0.028
-0.09%
$ 25.2 million $ 2.46 million
May 26, 9 PM $ 0.028
-6.37%
$ 25.22 million $ 2.47 million
May 26, 8 PM $ 0.03
+2.04%
$ 26.96 million $ 2.47 million
May 26, 7 PM $ 0.0293
+2.20%
$ 26.41 million $ 2.41 million
May 26, 6 PM $ 0.0287
+0.41%
$ 25.83 million $ 2.3 million
May 26, 5 PM $ 0.0286
+0.06%
$ 25.72 million $ 2.26 million
May 26, 4 PM $ 0.0286
+0.13%
$ 25.71 million $ 2.22 million
May 26, 3 PM $ 0.0285
+0.43%
$ 25.68 million $ 2.13 million
May 26, 2 PM $ 0.0284
+2.47%
$ 25.57 million $ 2.01 million
May 26, 1 PM $ 0.0277
+2.36%
$ 24.94 million $ 1.87 million
May 26, 12 PM $ 0.0271
-1.97%
$ 24.38 million $ 1.77 million
May 26, 11 AM $ 0.0276
-1.48%
$ 24.84 million $ 1.75 million
May 26, 10 AM $ 0.028
+0.44%
$ 25.21 million $ 1.71 million