AI Companions Historical Data

AIC Page 14
Download
Date Close Price change Market cap Trading volume
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
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