AI Companions Historical Data

AIC Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.131
-1.35%
$ 118.15 million $ 18.92 million
May 22, 2025 $ 0.134
+22.73%
$ 120.54 million $ 21.43 million
May 21, 2025 $ 0.109
-10.21%
$ 97.67 million $ 20.99 million
May 20, 2025 $ 0.121
-10.26%
$ 109.25 million $ 19.66 million
May 19, 2025 $ 0.135
+0.43%
$ 121.73 million $ 19.16 million
May 18, 2025 $ 0.135
+0.28%
$ 121.1 million $ 13.37 million
May 17, 2025 $ 0.134
+2.32%
$ 120.76 million $ 9.92 million
May 16, 2025 $ 0.132
-1.77%
$ 118.36 million $ 13.66 million
May 15, 2025 $ 0.134
-4.50%
$ 120.56 million $ 5.77 million
May 14, 2025 $ 0.14
-5.18%
$ 126.4 million $ 4.54 million
May 13, 2025 $ 0.148
-4.87%
$ 133.45 million $ 6.57 million
May 12, 2025 $ 0.155
-6.29%
$ 139.83 million $ 5.79 million
May 11, 2025 $ 0.166
-4.45%
$ 149.32 million $ 4.69 million
May 10, 2025 $ 0.173
-0.41%
$ 156.12 million $ 5.51 million
May 9, 2025 $ 0.174
-1.41%
$ 156.78 million $ 4.99 million
May 8, 2025 $ 0.177
-5.97%
$ 159.06 million $ 5.71 million
May 7, 2025 $ 0.188
+13.23%
$ 169.01 million $ 3.19 million
May 6, 2025 $ 0.166
-4.64%
$ 149.47 million $ 4.14 million
May 5, 2025 $ 0.174
+2.11%
$ 156.7 million $ 4.53 million
May 4, 2025 $ 0.171
+3.42%
$ 153.67 million $ 4.47 million
May 3, 2025 $ 0.165
-6.39%
$ 148.47 million $ 5.89 million
May 2, 2025 $ 0.176
-1.57%
$ 158.59 million $ 5.77 million
May 1, 2025 $ 0.18
+0.23%
$ 161.14 million $ 5.27 million
Apr 30, 2025 $ 0.18
+5.57%
$ 161.73 million $ 5.57 million
Apr 29, 2025 $ 0.181
-3.85%
$ 162.5 million $ 5.15 million
Apr 28, 2025 $ 0.188
+1.45%
$ 169.01 million $ 4.48 million
Apr 27, 2025 $ 0.185
-5.61%
$ 166.62 million $ 4.85 million
Apr 26, 2025 $ 0.196
-14.83%
$ 176.52 million $ 6.59 million
Apr 25, 2025 $ 0.231
-19.48%
$ 207.7 million $ 9.07 million
Apr 24, 2025 $ 0.288
+4.09%
$ 259.05 million $ 8.98 million
Apr 23, 2025 $ 0.275
-1.86%
$ 247.92 million $ 4.6 million
Apr 22, 2025 $ 0.281
+25.38%
$ 252.96 million $ 6.39 million
Apr 21, 2025 $ 0.224
-2.54%
$ 201.79 million $ 6.11 million
Apr 20, 2025 $ 0.23
+22.46%
$ 206.81 million $ 5.34 million
Apr 19, 2025 $ 0.187
+29.88%
$ 168.69 million $ 4.04 million
Apr 18, 2025 $ 0.144
-11.16%
$ 129.88 million $ 6.04 million
Apr 17, 2025 $ 0.162
+4.68%
$ 146.16 million $ 4.96 million
Apr 16, 2025 $ 0.155
+2.15%
$ 154.97 million $ 4.83 million
Apr 15, 2025 $ 0.152
+6.70%
$ 136.6 million $ 3.99 million
Apr 14, 2025 $ 0.142
-3.94%
$ 127.98 million $ 4.8 million
Apr 13, 2025 $ 0.148
-11.90%
$ 133.18 million $ 5.71 million
Apr 12, 2025 $ 0.168
+26.69%
$ 151.17 million $ 3.61 million
Apr 11, 2025 $ 0.133
-0.84%
$ 119.31 million $ 1.15 million
Apr 10, 2025 $ 0.134
-1.93%
$ 120.89 million $ 2.13 million
Apr 9, 2025 $ 0.137
+1.57%
$ 123.27 million $ 4.01 million
Apr 8, 2025 $ 0.135
-5.17%
$ 121.35 million $ 4.78 million
Apr 7, 2025 $ 0.142
+6.15%
$ 128.16 million $ 5.61 million
Apr 6, 2025 $ 0.134
-17.23%
$ 120.43 million $ 3.92 million
Apr 5, 2025 $ 0.161
-6.33%
$ 144.74 million $ 4.71 million
Apr 4, 2025 $ 0.172
+8.88%
$ 154.4 million $ 5.07 million