AI Companions Historical Data

AIC Page 42
Download
Date Close Price change Market cap Trading volume
May 22, 8 AM $ 0.0348
-1.03%
$ 31.33 million $ 1.36 million
May 22, 7 AM $ 0.0352
-1.30%
$ 31.65 million $ 1.35 million
May 22, 6 AM $ 0.0356
-1.14%
$ 32.07 million $ 1.35 million
May 22, 5 AM $ 0.036
-0.81%
$ 32.44 million $ 1.33 million
May 22, 4 AM $ 0.0363
-1.69%
$ 32.7 million $ 1.34 million
May 22, 3 AM $ 0.037
+0.03%
$ 33.27 million $ 94,622
May 22, 2 AM $ 0.037
-0.60%
$ 33.26 million $ 1.35 million
May 22, 1 AM $ 0.0372
-4.16%
$ 33.46 million $ 1.38 million
May 22, 12 AM $ 0.0388
+3.71%
$ 34.91 million $ 1.37 million
May 21, 11 PM $ 0.0374
-0.22%
$ 33.66 million $ 1.44 million
May 21, 10 PM $ 0.0375
-1.59%
$ 33.73 million $ 96,591
May 21, 9 PM $ 0.0397
+3.64%
$ 35.7 million $ 1.38 million
May 21, 8 PM $ 0.0376
+1.05%
$ 33.87 million $ 1.47 million
May 21, 7 PM $ 0.0372
+2.99%
$ 33.52 million $ 1.49 million
May 21, 6 PM $ 0.0362
-0.23%
$ 32.54 million $ 1.48 million
May 21, 5 PM $ 0.0362
+0.44%
$ 32.62 million $ 1.47 million
May 21, 4 PM $ 0.0361
-0.13%
$ 32.48 million $ 1.38 million
May 21, 3 PM $ 0.0361
+0.65%
$ 32.53 million $ 1.38 million
May 21, 2 PM $ 0.0359
-1.78%
$ 32.31 million $ 1.4 million
May 21, 1 PM $ 0.0366
+0.54%
$ 32.9 million $ 1.44 million
May 21, 12 PM $ 0.0364
-4.27%
$ 32.72 million $ 1.44 million
May 21, 11 AM $ 0.038
+0.29%
$ 34.18 million $ 1.43 million
May 21, 10 AM $ 0.0379
-0.70%
$ 34.08 million $ 1.42 million
May 21, 9 AM $ 0.0381
-2.30%
$ 34.32 million $ 1.39 million
May 21, 8 AM $ 0.039
+2.90%
$ 35.13 million $ 1.4 million
May 21, 7 AM $ 0.0379
+3.23%
$ 34.13 million $ 1.41 million
May 21, 6 AM $ 0.0365
+0.31%
$ 32.87 million $ 1.4 million
May 21, 5 AM $ 0.0364
-1.54%
$ 32.77 million $ 1.43 million
May 21, 4 AM $ 0.037
+0.07%
$ 33.28 million $ 1.49 million
May 21, 3 AM $ 0.037
+1.66%
$ 33.27 million $ 1.49 million
May 21, 2 AM $ 0.0364
+0.58%
$ 32.72 million $ 1.5 million
May 21, 1 AM $ 0.0362
-0.30%
$ 32.54 million $ 1.48 million
May 21, 12 AM $ 0.0363
-0.08%
$ 32.64 million $ 1.46 million
May 20, 11 PM $ 0.0363
+0.86%
$ 32.69 million $ 1.43 million
May 20, 10 PM $ 0.036
-1.32%
$ 32.41 million $ 1.43 million
May 20, 9 PM $ 0.0365
+3.96%
$ 32.84 million $ 1.41 million
May 20, 8 PM $ 0.0352
+5.49%
$ 31.66 million $ 1.41 million
May 20, 7 PM $ 0.0334
+3.26%
$ 30.02 million $ 1.39 million
May 20, 6 PM $ 0.0323
-2.05%
$ 29.07 million $ 1.39 million
May 20, 5 PM $ 0.033
+2.08%
$ 29.68 million $ 1.37 million
May 20, 4 PM $ 0.0323
+0.29%
$ 29.07 million $ 1.36 million
May 20, 3 PM $ 0.0322
-0.22%
$ 28.98 million $ 1.38 million
May 20, 2 PM $ 0.0323
-0.89%
$ 29.05 million $ 1.36 million
May 20, 1 PM $ 0.0326
-1.73%
$ 29.31 million $ 1.34 million
May 20, 12 PM $ 0.0331
+7.68%
$ 29.82 million $ 1.33 million
May 20, 11 AM $ 0.0307
-10.16%
$ 27.67 million $ 1.2 million
May 20, 10 AM $ 0.0342
+1.56%
$ 30.79 million $ 1.3 million
May 20, 9 AM $ 0.0337
-2.08%
$ 30.32 million $ 1.28 million
May 20, 8 AM $ 0.0341
+2.33%
$ 30.71 million $ 1.28 million
May 20, 7 AM $ 0.0329
-7.60%
$ 29.64 million $ 1.26 million