AI Companions Historical Data

AIC Page 48
Download
Date Close Price change Market cap Trading volume
May 10, 12 AM $ 0.031
+4.39%
$ 27.93 million $ 1.04 million
May 9, 11 PM $ 0.0297
-0.67%
$ 26.75 million $ 992,957
May 9, 10 PM $ 0.0299
-1.36%
$ 26.93 million $ 961,874
May 9, 9 PM $ 0.0303
-0.80%
$ 27.29 million $ 956,232
May 9, 8 PM $ 0.0306
+0.18%
$ 27.51 million $ 949,005
May 9, 7 PM $ 0.0305
-0.98%
$ 27.47 million $ 949,535
May 9, 6 PM $ 0.0308
-0.09%
$ 27.74 million $ 937,966
May 9, 5 PM $ 0.0308
+1.43%
$ 27.76 million $ 921,129
May 9, 4 PM $ 0.0304
-0.87%
$ 27.37 million $ 950,714
May 9, 3 PM $ 0.0307
-0.54%
$ 27.61 million $ 917,449
May 9, 2 PM $ 0.0308
+1.12%
$ 27.76 million $ 1.1 million
May 9, 1 PM $ 0.0305
-0.47%
$ 27.45 million $ 1.29 million
May 9, 12 PM $ 0.0306
-2.84%
$ 27.58 million $ 1.51 million
May 9, 11 AM $ 0.0315
+2.23%
$ 28.39 million $ 1.63 million
May 9, 10 AM $ 0.0309
-3.06%
$ 27.77 million $ 1.76 million
May 9, 9 AM $ 0.0318
+0.14%
$ 28.64 million $ 1.91 million
May 9, 8 AM $ 0.0318
+1.83%
$ 28.6 million $ 2.03 million
May 9, 7 AM $ 0.0312
+0.33%
$ 28.08 million $ 2.18 million
May 9, 6 AM $ 0.0311
-4.87%
$ 27.99 million $ 2.42 million
May 9, 5 AM $ 0.0327
-0.85%
$ 29.42 million $ 2.59 million
May 9, 4 AM $ 0.033
+0.06%
$ 29.67 million $ 2.65 million
May 9, 3 AM $ 0.0329
+0.00%
$ 29.65 million $ 2.71 million
May 9, 2 AM $ 0.0329
+0.48%
$ 29.65 million $ 2.73 million
May 9, 1 AM $ 0.0328
-0.65%
$ 29.51 million $ 2.72 million
May 9, 12 AM $ 0.033
-0.71%
$ 29.71 million $ 2.8 million
May 8, 11 PM $ 0.0332
+1.93%
$ 29.92 million $ 2.85 million
May 8, 10 PM $ 0.0326
+0.39%
$ 29.35 million $ 2.84 million
May 8, 9 PM $ 0.0325
-0.26%
$ 29.24 million $ 2.86 million
May 8, 8 PM $ 0.0326
+0.25%
$ 29.31 million $ 2.87 million
May 8, 7 PM $ 0.0325
-2.55%
$ 29.24 million $ 2.88 million
May 8, 6 PM $ 0.0333
+1.57%
$ 30 million $ 2.88 million
May 8, 5 PM $ 0.0328
+0.77%
$ 29.53 million $ 2.89 million
May 8, 4 PM $ 0.0326
-0.33%
$ 29.32 million $ 2.85 million
May 8, 3 PM $ 0.0326
+1.05%
$ 29.37 million $ 2.89 million
May 8, 2 PM $ 0.0323
+1.00%
$ 29.07 million $ 2.94 million
May 8, 1 PM $ 0.032
+1.62%
$ 28.78 million $ 3.02 million
May 8, 12 PM $ 0.0315
+1.78%
$ 28.32 million $ 3.02 million
May 8, 11 AM $ 0.0312
-0.48%
$ 28.06 million $ 3.07 million
May 8, 10 AM $ 0.0313
-0.84%
$ 28.2 million $ 3.1 million
May 8, 9 AM $ 0.0316
-1.22%
$ 28.44 million $ 3.16 million
May 8, 8 AM $ 0.0316
+0.96%
$ 28.48 million $ 3.24 million
May 8, 7 AM $ 0.0313
+2.50%
$ 28.21 million $ 3.29 million
May 8, 6 AM $ 0.0304
-0.07%
$ 27.33 million $ 3.26 million
May 8, 5 AM $ 0.0304
-0.89%
$ 27.35 million $ 3.26 million
May 8, 4 AM $ 0.0307
+1.76%
$ 27.6 million $ 3.32 million
May 8, 3 AM $ 0.0301
+0.75%
$ 27.12 million $ 3.42 million
May 8, 2 AM $ 0.0299
+0.36%
$ 26.92 million $ 3.51 million
May 8, 1 AM $ 0.0298
+0.07%
$ 26.83 million $ 3.53 million
May 8, 12 AM $ 0.0298
-0.07%
$ 26.81 million $ 3.52 million
May 7, 11 PM $ 0.0298
-0.15%
$ 26.83 million $ 3.48 million