AI Companions Historical Data

AIC Page 47
Download
Date Close Price change Market cap Trading volume
May 12, 1 AM $ 0.0284
+0.81%
$ 25.55 million $ 1.95 million
May 12, 12 AM $ 0.0282
-0.06%
$ 25.35 million $ 1.96 million
May 11, 11 PM $ 0.0282
+0.66%
$ 25.36 million $ 2.1 million
May 11, 10 PM $ 0.028
-1.32%
$ 25.19 million $ 2.29 million
May 11, 9 PM $ 0.0284
-0.03%
$ 25.53 million $ 2.47 million
May 11, 8 PM $ 0.0284
-0.25%
$ 25.54 million $ 2.56 million
May 11, 7 PM $ 0.0284
+0.76%
$ 25.6 million $ 2.66 million
May 11, 6 PM $ 0.0282
+0.04%
$ 25.41 million $ 2.67 million
May 11, 5 PM $ 0.0282
-0.56%
$ 25.4 million $ 2.67 million
May 11, 4 PM $ 0.0284
-0.68%
$ 25.54 million $ 2.7 million
May 11, 3 PM $ 0.0282
-1.45%
$ 25.36 million $ 2.68 million
May 11, 2 PM $ 0.0286
-0.31%
$ 25.74 million $ 2.7 million
May 11, 1 PM $ 0.0287
+0.30%
$ 25.82 million $ 2.65 million
May 11, 12 PM $ 0.0286
-0.07%
$ 25.74 million $ 2.59 million
May 11, 11 AM $ 0.0286
-0.53%
$ 25.76 million $ 2.55 million
May 11, 10 AM $ 0.0288
+0.64%
$ 25.9 million $ 2.53 million
May 11, 9 AM $ 0.0286
+0.00%
$ 25.73 million $ 2.5 million
May 11, 8 AM $ 0.0286
+0.04%
$ 25.73 million $ 2.49 million
May 11, 7 AM $ 0.0286
-2.80%
$ 25.72 million $ 2.45 million
May 11, 6 AM $ 0.0294
+1.22%
$ 26.46 million $ 2.42 million
May 11, 5 AM $ 0.029
-1.19%
$ 26.14 million $ 2.41 million
May 11, 4 AM $ 0.0294
-0.16%
$ 26.46 million $ 2.4 million
May 11, 3 AM $ 0.0294
+0.15%
$ 26.5 million $ 2.38 million
May 11, 2 AM $ 0.0294
+0.58%
$ 26.46 million $ 2.28 million
May 11, 1 AM $ 0.0292
+0.53%
$ 26.31 million $ 2.24 million
May 11, 12 AM $ 0.0291
+0.01%
$ 26.17 million $ 2.22 million
May 10, 11 PM $ 0.0291
+0.73%
$ 26.15 million $ 2.1 million
May 10, 10 PM $ 0.0288
+2.64%
$ 25.95 million $ 1.95 million
May 10, 9 PM $ 0.0281
-2.48%
$ 25.29 million $ 1.76 million
May 10, 8 PM $ 0.0288
+0.28%
$ 25.93 million $ 1.67 million
May 10, 7 PM $ 0.0288
+0.46%
$ 25.88 million $ 1.56 million
May 10, 6 PM $ 0.0286
-5.41%
$ 25.76 million $ 1.55 million
May 10, 5 PM $ 0.0303
+0.75%
$ 27.24 million $ 1.55 million
May 10, 4 PM $ 0.03
-1.15%
$ 27.04 million $ 1.53 million
May 10, 3 PM $ 0.0304
+2.70%
$ 27.36 million $ 1.52 million
May 10, 2 PM $ 0.0296
-1.19%
$ 26.64 million $ 1.42 million
May 10, 1 PM $ 0.03
+0.62%
$ 26.96 million $ 1.39 million
May 10, 12 PM $ 0.0298
-2.30%
$ 26.82 million $ 1.36 million
May 10, 11 AM $ 0.0305
-0.14%
$ 27.45 million $ 1.35 million
May 10, 10 AM $ 0.0305
+0.16%
$ 27.49 million $ 1.31 million
May 10, 9 AM $ 0.0305
-0.07%
$ 27.44 million $ 1.27 million
May 10, 8 AM $ 0.0305
+0.16%
$ 27.45 million $ 1.25 million
May 10, 7 AM $ 0.0305
-0.18%
$ 27.41 million $ 1.22 million
May 10, 6 AM $ 0.0305
+0.09%
$ 27.46 million $ 1.2 million
May 10, 5 AM $ 0.0305
-0.99%
$ 27.43 million $ 1.18 million
May 10, 4 AM $ 0.0308
-0.08%
$ 27.7 million $ 1.16 million
May 10, 3 AM $ 0.0308
+0.10%
$ 27.72 million $ 1.14 million
May 10, 2 AM $ 0.0308
-0.77%
$ 27.7 million $ 1.12 million
May 10, 1 AM $ 0.031
+0.01%
$ 27.93 million $ 1.08 million
May 10, 12 AM $ 0.031
+4.39%
$ 27.93 million $ 1.04 million