AI Companions Historical Data

AIC Page 15
Download
Date Close Price change Market cap Trading volume
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
May 18, 5 AM $ 0.0267
+0.00%
$ 23.99 million $ 1.76 million
May 18, 4 AM $ 0.0266
-0.04%
$ 23.98 million $ 1.68 million
May 18, 3 AM $ 0.0267
-0.03%
$ 23.99 million $ 1.63 million
May 18, 2 AM $ 0.0267
+0.06%
$ 24 million $ 1.53 million
May 18, 1 AM $ 0.0266
+0.00%
$ 23.98 million $ 1.44 million
May 18, 12 AM $ 0.0266
+0.87%
$ 23.98 million $ 1.33 million
May 17, 11 PM $ 0.0264
-0.18%
$ 23.78 million $ 1.15 million
May 17, 10 PM $ 0.0265
-0.61%
$ 23.82 million $ 1.01 million
May 17, 9 PM $ 0.0266
+1.28%
$ 23.95 million $ 886,403
May 17, 8 PM $ 0.0263
+0.11%
$ 23.65 million $ 849,216
May 17, 7 PM $ 0.0262
+0.69%
$ 23.62 million $ 813,695
May 17, 6 PM $ 0.0258
-1.37%
$ 23.2 million $ 784,610
May 17, 5 PM $ 0.0261
-1.08%
$ 23.53 million $ 778,923
May 17, 4 PM $ 0.0264
-0.67%
$ 23.75 million $ 751,708
May 17, 3 PM $ 0.0266
+0.09%
$ 23.91 million $ 749,990
May 17, 2 PM $ 0.0265
+1.54%
$ 23.89 million $ 755,243
May 17, 1 PM $ 0.0261
-0.96%
$ 23.53 million $ 768,248
May 17, 12 PM $ 0.0268
+1.61%
$ 24.15 million $ 805,308
May 17, 11 AM $ 0.0264
+0.12%
$ 23.77 million $ 835,432
May 17, 10 AM $ 0.0264
-0.09%
$ 23.74 million $ 858,318
May 17, 9 AM $ 0.0264
-0.33%
$ 23.76 million $ 928,620
May 17, 8 AM $ 0.0265
+0.55%
$ 23.84 million $ 980,084
May 17, 7 AM $ 0.0263
-0.13%
$ 23.71 million $ 997,725
May 17, 6 AM $ 0.0264
-0.78%
$ 23.74 million $ 1.07 million
May 17, 5 AM $ 0.0266
+0.35%
$ 23.92 million $ 1.1 million
May 17, 4 AM $ 0.0265
+0.35%
$ 23.83 million $ 1.08 million
May 17, 3 AM $ 0.0264
-1.53%
$ 23.74 million $ 1.07 million
May 17, 2 AM $ 0.0268
-0.65%
$ 24.11 million $ 1.07 million
May 17, 1 AM $ 0.027
+0.81%
$ 24.26 million $ 1.06 million
May 17, 12 AM $ 0.0267
+0.19%
$ 24.07 million $ 1.03 million
May 16, 11 PM $ 0.0267
+0.36%
$ 24.02 million $ 1.03 million
May 16, 10 PM $ 0.0266
-1.49%
$ 23.92 million $ 1.05 million