AI Companions Historical Data

AIC Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 9 PM $ 0.0283
-0.07%
$ 25.51 million $ 1.92 million
May 14, 8 PM $ 0.0284
-1.00%
$ 25.53 million $ 1.94 million
May 14, 7 PM $ 0.0287
-0.13%
$ 25.79 million $ 1.92 million
May 14, 6 PM $ 0.0287
-0.30%
$ 25.82 million $ 1.91 million
May 14, 5 PM $ 0.0288
+0.30%
$ 25.9 million $ 1.9 million
May 14, 4 PM $ 0.0287
+0.02%
$ 25.82 million $ 1.81 million
May 14, 3 PM $ 0.0287
-1.72%
$ 25.82 million $ 1.76 million
May 14, 2 PM $ 0.0292
+1.29%
$ 26.27 million $ 1.73 million
May 14, 1 PM $ 0.0288
-2.57%
$ 25.94 million $ 1.67 million
May 14, 12 PM $ 0.0295
-1.57%
$ 26.53 million $ 1.7 million
May 14, 11 AM $ 0.0301
+14.39%
$ 27.06 million $ 1.76 million
May 14, 10 AM $ 0.0263
+0.67%
$ 23.66 million $ 1.79 million
May 14, 9 AM $ 0.0261
-0.44%
$ 23.48 million $ 1.79 million
May 14, 8 AM $ 0.0262
+0.48%
$ 23.58 million $ 1.79 million
May 14, 7 AM $ 0.0261
-0.41%
$ 23.47 million $ 1.77 million
May 14, 6 AM $ 0.0262
+0.50%
$ 23.57 million $ 1.78 million
May 14, 5 AM $ 0.0261
-0.53%
$ 23.45 million $ 1.8 million
May 14, 4 AM $ 0.0262
+0.08%
$ 23.58 million $ 1.74 million
May 14, 3 AM $ 0.0262
-0.27%
$ 23.56 million $ 1.73 million
May 14, 2 AM $ 0.0262
-0.32%
$ 23.62 million $ 1.7 million
May 14, 1 AM $ 0.0263
-1.48%
$ 23.71 million $ 1.68 million
May 14, 12 AM $ 0.0267
+0.43%
$ 24.06 million $ 1.71 million
May 13, 11 PM $ 0.0266
-2.88%
$ 23.96 million $ 1.69 million
May 13, 10 PM $ 0.0274
-0.23%
$ 24.7 million $ 1.67 million
May 13, 9 PM $ 0.0275
+0.59%
$ 24.76 million $ 1.65 million
May 13, 8 PM $ 0.0274
-2.24%
$ 24.62 million $ 1.63 million
May 13, 7 PM $ 0.028
+0.11%
$ 25.19 million $ 1.64 million
May 13, 6 PM $ 0.028
+0.16%
$ 25.16 million $ 1.63 million
May 13, 5 PM $ 0.0279
-0.05%
$ 25.12 million $ 1.6 million
May 13, 4 PM $ 0.0279
+0.25%
$ 25.13 million $ 1.59 million
May 13, 3 PM $ 0.0281
+1.61%
$ 25.3 million $ 1.55 million
May 13, 2 PM $ 0.0277
+0.86%
$ 24.9 million $ 1.49 million
May 13, 1 PM $ 0.0274
+3.65%
$ 24.68 million $ 1.49 million
May 13, 12 PM $ 0.0265
-2.61%
$ 23.81 million $ 1.44 million
May 13, 11 AM $ 0.0272
-0.10%
$ 24.45 million $ 1.39 million
May 13, 10 AM $ 0.0272
-2.42%
$ 24.48 million $ 1.37 million
May 13, 9 AM $ 0.0279
-0.64%
$ 25.12 million $ 1.38 million
May 13, 8 AM $ 0.0281
-1.27%
$ 25.28 million $ 1.39 million
May 13, 6 AM $ 0.0274
-1.29%
$ 24.66 million $ 78
May 13, 5 AM $ 0.0278
-0.24%
$ 24.98 million $ 1.4 million
May 13, 4 AM $ 0.0278
+6.74%
$ 25.04 million $ 1.41 million
May 13, 3 AM $ 0.0261
-1.02%
$ 23.46 million $ 1.34 million
May 13, 2 AM $ 0.0263
+2.73%
$ 23.7 million $ 1.4 million
May 13, 1 AM $ 0.0256
-1.65%
$ 23.06 million $ 1.39 million
May 13, 12 AM $ 0.026
-3.22%
$ 23.39 million $ 1.41 million
May 12, 11 PM $ 0.027
+0.90%
$ 24.3 million $ 1.42 million
May 12, 10 PM $ 0.0268
+1.45%
$ 24.08 million $ 1.41 million
May 12, 9 PM $ 0.0264
-1.19%
$ 23.73 million $ 1.44 million
May 12, 8 PM $ 0.0267
+2.86%
$ 24.03 million $ 1.45 million
May 12, 7 PM $ 0.026
-3.30%
$ 23.36 million $ 1.45 million