AI Companions Historical Data

AIC Page 41
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $ 0.0333
-4.20%
$ 29.97 million $ 1.41 million
May 24, 8 AM $ 0.0348
+0.98%
$ 31.29 million $ 1.44 million
May 24, 7 AM $ 0.0344
+2.02%
$ 30.98 million $ 1.55 million
May 24, 6 AM $ 0.0337
+1.52%
$ 30.37 million $ 1.64 million
May 24, 5 AM $ 0.0332
-1.07%
$ 29.92 million $ 1.65 million
May 24, 4 AM $ 0.0336
+9.19%
$ 30.24 million $ 1.53 million
May 24, 3 AM $ 0.0308
-0.22%
$ 27.69 million $ 1.66 million
May 24, 2 AM $ 0.0308
-0.17%
$ 27.75 million $ 1.68 million
May 24, 1 AM $ 0.0309
+2.48%
$ 27.8 million $ 1.7 million
May 24, 12 AM $ 0.0303
+1.58%
$ 27.23 million $ 1.75 million
May 23, 11 PM $ 0.0298
-2.48%
$ 26.81 million $ 1.83 million
May 23, 10 PM $ 0.0305
-1.00%
$ 27.49 million $ 1.85 million
May 23, 9 PM $ 0.0308
+0.05%
$ 27.76 million $ 1.86 million
May 23, 8 PM $ 0.0308
-0.69%
$ 27.75 million $ 1.79 million
May 23, 7 PM $ 0.031
-1.47%
$ 27.94 million $ 1.76 million
May 23, 6 PM $ 0.0315
+0.23%
$ 28.34 million $ 1.84 million
May 23, 5 PM $ 0.0309
-1.29%
$ 27.77 million $ 1.86 million
May 23, 4 PM $ 0.0313
-0.80%
$ 28.13 million $ 1.86 million
May 23, 3 PM $ 0.0315
+0.64%
$ 28.36 million $ 1.9 million
May 23, 2 PM $ 0.0313
+1.35%
$ 28.18 million $ 1.9 million
May 23, 1 PM $ 0.0309
-2.92%
$ 27.81 million $ 1.91 million
May 23, 12 PM $ 0.0318
-2.92%
$ 28.64 million $ 1.85 million
May 23, 11 AM $ 0.0328
-1.94%
$ 29.5 million $ 1.8 million
May 23, 10 AM $ 0.0332
-0.19%
$ 29.87 million $ 1.77 million
May 23, 9 AM $ 0.0332
+1.44%
$ 29.92 million $ 1.73 million
May 23, 8 AM $ 0.0328
+0.95%
$ 29.5 million $ 1.71 million
May 23, 7 AM $ 0.0325
-4.24%
$ 29.22 million $ 1.65 million
May 23, 6 AM $ 0.0336
+0.20%
$ 30.24 million $ 1.58 million
May 23, 5 AM $ 0.0335
-1.53%
$ 30.18 million $ 1.61 million
May 23, 4 AM $ 0.0341
-3.28%
$ 30.65 million $ 1.62 million
May 23, 3 AM $ 0.0352
+7.33%
$ 31.68 million $ 1.64 million
May 23, 2 AM $ 0.0328
-0.14%
$ 29.52 million $ 1.63 million
May 23, 1 AM $ 0.0328
-2.41%
$ 29.56 million $ 1.62 million
May 23, 12 AM $ 0.0337
-0.45%
$ 30.29 million $ 1.57 million
May 22, 11 PM $ 0.0338
-2.04%
$ 30.43 million $ 1.48 million
May 22, 10 PM $ 0.0345
+1.40%
$ 31.06 million $ 1.43 million
May 22, 9 PM $ 0.034
-0.76%
$ 30.63 million $ 1.39 million
May 22, 8 PM $ 0.0343
+0.00%
$ 30.87 million $ 1.36 million
May 22, 7 PM $ 0.0342
-2.73%
$ 30.74 million $ 1.32 million
May 22, 6 PM $ 0.0351
-0.97%
$ 31.59 million $ 1.26 million
May 22, 5 PM $ 0.0354
-0.96%
$ 31.89 million $ 1.26 million
May 22, 4 PM $ 0.0358
-0.31%
$ 32.2 million $ 1.36 million
May 22, 3 PM $ 0.0359
-1.40%
$ 32.3 million $ 1.34 million
May 22, 2 PM $ 0.0364
+6.17%
$ 32.76 million $ 1.29 million
May 22, 1 PM $ 0.0343
-2.91%
$ 30.86 million $ 1.26 million
May 22, 12 PM $ 0.0353
+3.45%
$ 31.75 million $ 1.3 million
May 22, 11 AM $ 0.0341
-3.87%
$ 30.69 million $ 1.31 million
May 22, 10 AM $ 0.0355
+0.29%
$ 31.93 million $ 1.31 million
May 22, 9 AM $ 0.0353
+1.40%
$ 31.76 million $ 1.36 million
May 22, 8 AM $ 0.0348
-1.03%
$ 31.33 million $ 1.36 million