AI Companions Historical Data

AIC Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 10 PM $ 0.0266
-1.49%
$ 23.92 million $ 1.05 million
May 16, 9 PM $ 0.027
+0.22%
$ 24.28 million $ 1.06 million
May 16, 8 PM $ 0.0269
+0.14%
$ 24.23 million $ 1.08 million
May 16, 7 PM $ 0.0269
-0.43%
$ 24.2 million $ 1.09 million
May 16, 6 PM $ 0.027
+0.41%
$ 24.3 million $ 1.1 million
May 16, 5 PM $ 0.0269
-0.06%
$ 24.19 million $ 1.11 million
May 16, 4 PM $ 0.0269
+1.50%
$ 24.21 million $ 1.11 million
May 16, 3 PM $ 0.0265
+0.26%
$ 23.85 million $ 1.12 million
May 16, 2 PM $ 0.0264
-1.64%
$ 23.78 million $ 1.15 million
May 16, 1 PM $ 0.0269
-1.14%
$ 24.17 million $ 1.24 million
May 16, 12 PM $ 0.0272
+0.38%
$ 24.45 million $ 1.37 million
May 16, 11 AM $ 0.0271
+1.79%
$ 24.36 million $ 1.37 million
May 16, 10 AM $ 0.0264
-4.92%
$ 23.73 million $ 1.34 million
May 16, 9 AM $ 0.0277
-1.43%
$ 24.96 million $ 1.25 million
May 16, 8 AM $ 0.0281
+1.18%
$ 25.32 million $ 1.23 million
May 16, 7 AM $ 0.0278
+0.44%
$ 25.02 million $ 1.25 million
May 16, 6 AM $ 0.0277
-0.52%
$ 24.91 million $ 1.24 million
May 16, 5 AM $ 0.0278
-0.34%
$ 25.05 million $ 1.26 million
May 16, 4 AM $ 0.0281
-0.66%
$ 25.25 million $ 1.32 million
May 16, 3 AM $ 0.0282
+0.07%
$ 25.41 million $ 1.33 million
May 16, 2 AM $ 0.0282
+0.92%
$ 25.39 million $ 1.35 million
May 16, 1 AM $ 0.028
+0.64%
$ 25.16 million $ 1.41 million
May 16, 12 AM $ 0.0278
-0.23%
$ 25 million $ 1.42 million
May 15, 11 PM $ 0.0278
-0.61%
$ 25.06 million $ 1.45 million
May 15, 10 PM $ 0.028
-0.75%
$ 25.21 million $ 1.46 million
May 15, 9 PM $ 0.0282
+1.02%
$ 25.4 million $ 1.46 million
May 15, 8 PM $ 0.0279
-0.45%
$ 25.14 million $ 1.44 million
May 15, 7 PM $ 0.0281
+0.03%
$ 25.25 million $ 1.47 million
May 15, 6 PM $ 0.0281
-0.55%
$ 25.27 million $ 1.49 million
May 15, 5 PM $ 0.0282
+0.09%
$ 25.37 million $ 1.53 million
May 15, 4 PM $ 0.0282
+0.01%
$ 25.35 million $ 1.65 million
May 15, 3 PM $ 0.0282
+1.65%
$ 25.35 million $ 1.8 million
May 15, 2 PM $ 0.0277
-1.32%
$ 24.93 million $ 1.94 million
May 15, 1 PM $ 0.0276
-2.18%
$ 24.84 million $ 1.95 million
May 15, 12 PM $ 0.0282
+2.83%
$ 25.39 million $ 1.87 million
May 15, 11 AM $ 0.0274
-2.88%
$ 24.69 million $ 1.88 million
May 15, 10 AM $ 0.0282
-1.51%
$ 25.39 million $ 1.9 million
May 15, 9 AM $ 0.0286
-0.05%
$ 25.78 million $ 1.9 million
May 15, 8 AM $ 0.0287
-0.99%
$ 25.79 million $ 1.9 million
May 15, 7 AM $ 0.0289
+0.00%
$ 26.05 million $ 1.93 million
May 15, 6 AM $ 0.0289
-0.06%
$ 26.05 million $ 1.9 million
May 15, 5 AM $ 0.029
+0.07%
$ 26.07 million $ 1.86 million
May 15, 4 AM $ 0.0289
+0.00%
$ 26.05 million $ 1.88 million
May 15, 3 AM $ 0.0289
+1.79%
$ 26.05 million $ 1.89 million
May 15, 2 AM $ 0.0284
+0.01%
$ 25.59 million $ 1.92 million
May 15, 1 AM $ 0.0284
+0.64%
$ 25.59 million $ 1.91 million
May 15, 12 AM $ 0.0283
+0.31%
$ 25.43 million $ 1.91 million
May 14, 11 PM $ 0.0282
-0.28%
$ 25.35 million $ 1.91 million
May 14, 10 PM $ 0.0282
-0.34%
$ 25.42 million $ 1.92 million
May 14, 9 PM $ 0.0283
-0.07%
$ 25.51 million $ 1.92 million