AI Companions Historical Data

AIC Page 43
Download
Date Close Price change Market cap Trading volume
May 20, 7 AM $ 0.0329
-7.60%
$ 29.64 million $ 1.26 million
May 20, 6 AM $ 0.0356
+6.67%
$ 32.08 million $ 1.25 million
May 20, 5 AM $ 0.0334
+2.08%
$ 30.08 million $ 1.21 million
May 20, 4 AM $ 0.0327
+0.60%
$ 29.46 million $ 1.13 million
May 20, 3 AM $ 0.0325
+0.43%
$ 29.29 million $ 1.1 million
May 20, 2 AM $ 0.0324
+4.09%
$ 29.16 million $ 1.06 million
May 20, 1 AM $ 0.0311
+0.45%
$ 28.02 million $ 1.06 million
May 20, 12 AM $ 0.031
-4.71%
$ 27.89 million $ 1.06 million
May 19, 11 PM $ 0.0325
+6.08%
$ 29.27 million $ 1.07 million
May 19, 10 PM $ 0.0312
+9.30%
$ 28.12 million $ 1.07 million
May 19, 9 PM $ 0.0286
-0.69%
$ 25.73 million $ 1.06 million
May 19, 8 PM $ 0.0288
+0.08%
$ 25.91 million $ 1.08 million
May 19, 7 PM $ 0.0288
+0.67%
$ 25.89 million $ 1.03 million
May 19, 6 PM $ 0.0286
+0.06%
$ 25.72 million $ 1.11 million
May 19, 5 PM $ 0.0286
+0.15%
$ 25.7 million $ 1.13 million
May 19, 4 PM $ 0.0285
+0.00%
$ 25.66 million $ 1.11 million
May 19, 3 PM $ 0.0285
-0.01%
$ 25.66 million $ 1.14 million
May 19, 2 PM $ 0.0285
-0.14%
$ 25.65 million $ 1.38 million
May 19, 1 PM $ 0.0285
+0.10%
$ 25.69 million $ 1.59 million
May 19, 12 PM $ 0.0285
-0.03%
$ 25.67 million $ 1.73 million
May 19, 11 AM $ 0.0285
-0.53%
$ 25.67 million $ 1.91 million
May 19, 10 AM $ 0.0287
+4.59%
$ 25.81 million $ 2.01 million
May 19, 9 AM $ 0.0274
+6.40%
$ 24.68 million $ 2.07 million
May 19, 8 AM $ 0.0258
-0.90%
$ 23.18 million $ 2.11 million
May 19, 7 AM $ 0.026
-0.06%
$ 23.39 million $ 2.2 million
May 19, 6 AM $ 0.026
+0.82%
$ 23.4 million $ 2.39 million
May 19, 5 AM $ 0.0258
+0.30%
$ 23.21 million $ 2.5 million
May 19, 4 AM $ 0.0257
+0.31%
$ 23.14 million $ 2.58 million
May 19, 3 AM $ 0.0256
-0.66%
$ 23.06 million $ 2.64 million
May 19, 2 AM $ 0.0258
-0.20%
$ 23.21 million $ 2.75 million
May 19, 1 AM $ 0.0258
+0.60%
$ 23.26 million $ 2.83 million
May 19, 12 AM $ 0.0257
-0.29%
$ 23.12 million $ 2.95 million
May 18, 11 PM $ 0.0258
-0.16%
$ 23.19 million $ 3.11 million
May 18, 10 PM $ 0.0258
-1.49%
$ 23.23 million $ 3.25 million
May 18, 9 PM $ 0.0262
+3.39%
$ 23.58 million $ 3.36 million
May 18, 8 PM $ 0.0253
-0.73%
$ 22.81 million $ 3.38 million
May 18, 7 PM $ 0.0255
+0.06%
$ 22.98 million $ 3.4 million
May 18, 6 PM $ 0.0255
-0.15%
$ 22.96 million $ 3.39 million
May 18, 5 PM $ 0.0255
+0.27%
$ 22.98 million $ 3.38 million
May 18, 4 PM $ 0.0255
-5.02%
$ 22.92 million $ 3.4 million
May 18, 3 PM $ 0.0268
+0.45%
$ 24.13 million $ 3.33 million
May 18, 2 PM $ 0.0267
-0.38%
$ 24.03 million $ 3.06 million
May 18, 1 PM $ 0.0268
-0.20%
$ 24.11 million $ 2.77 million
May 18, 12 PM $ 0.0268
+0.71%
$ 24.16 million $ 2.6 million
May 18, 11 AM $ 0.0267
-0.12%
$ 23.99 million $ 2.42 million
May 18, 10 AM $ 0.0267
+0.13%
$ 24.02 million $ 2.32 million
May 18, 9 AM $ 0.0267
-0.12%
$ 23.99 million $ 2.27 million
May 18, 8 AM $ 0.0267
-0.01%
$ 24.02 million $ 2.21 million
May 18, 7 AM $ 0.0267
+0.13%
$ 24.02 million $ 2.09 million
May 18, 6 AM $ 0.0267
+0.04%
$ 24 million $ 1.89 million