AI Companions Historical Data

AIC Page 19
Download
Date Close Price change Market cap Trading volume
May 12, 6 PM $ 0.0268
+2.88%
$ 24.16 million $ 1.46 million
May 12, 5 PM $ 0.0258
-0.53%
$ 23.26 million $ 1.48 million
May 12, 4 PM $ 0.026
+0.64%
$ 23.38 million $ 1.49 million
May 12, 3 PM $ 0.0258
-3.62%
$ 23.23 million $ 1.51 million
May 12, 2 PM $ 0.0268
-2.88%
$ 24.1 million $ 1.51 million
May 12, 1 PM $ 0.0276
-0.45%
$ 24.81 million $ 1.53 million
May 12, 12 PM $ 0.0277
+0.13%
$ 24.91 million $ 1.56 million
May 12, 11 AM $ 0.0276
-1.01%
$ 24.88 million $ 1.59 million
May 12, 10 AM $ 0.0279
-1.15%
$ 25.13 million $ 1.6 million
May 12, 9 AM $ 0.0283
-0.22%
$ 25.43 million $ 1.64 million
May 12, 8 AM $ 0.0283
-0.24%
$ 25.48 million $ 1.64 million
May 12, 7 AM $ 0.0284
+0.03%
$ 25.55 million $ 1.67 million
May 12, 6 AM $ 0.0284
+0.02%
$ 25.55 million $ 1.69 million
May 12, 5 AM $ 0.0284
+0.01%
$ 25.54 million $ 1.69 million
May 12, 4 AM $ 0.0284
+0.03%
$ 25.54 million $ 1.72 million
May 12, 3 AM $ 0.0284
-0.03%
$ 25.53 million $ 1.75 million
May 12, 2 AM $ 0.0284
+0.01%
$ 25.55 million $ 1.88 million
May 12, 1 AM $ 0.0284
+0.81%
$ 25.55 million $ 1.95 million
May 12, 12 AM $ 0.0282
-0.06%
$ 25.35 million $ 1.96 million
May 11, 11 PM $ 0.0282
+0.66%
$ 25.36 million $ 2.1 million
May 11, 10 PM $ 0.028
-1.32%
$ 25.19 million $ 2.29 million
May 11, 9 PM $ 0.0284
-0.03%
$ 25.53 million $ 2.47 million
May 11, 8 PM $ 0.0284
-0.25%
$ 25.54 million $ 2.56 million
May 11, 7 PM $ 0.0284
+0.76%
$ 25.6 million $ 2.66 million
May 11, 6 PM $ 0.0282
+0.04%
$ 25.41 million $ 2.67 million
May 11, 5 PM $ 0.0282
-0.56%
$ 25.4 million $ 2.67 million
May 11, 4 PM $ 0.0284
-0.68%
$ 25.54 million $ 2.7 million
May 11, 3 PM $ 0.0282
-1.45%
$ 25.36 million $ 2.68 million
May 11, 2 PM $ 0.0286
-0.31%
$ 25.74 million $ 2.7 million
May 11, 1 PM $ 0.0287
+0.30%
$ 25.82 million $ 2.65 million
May 11, 12 PM $ 0.0286
-0.07%
$ 25.74 million $ 2.59 million
May 11, 11 AM $ 0.0286
-0.53%
$ 25.76 million $ 2.55 million
May 11, 10 AM $ 0.0288
+0.64%
$ 25.9 million $ 2.53 million
May 11, 9 AM $ 0.0286
+0.00%
$ 25.73 million $ 2.5 million
May 11, 8 AM $ 0.0286
+0.04%
$ 25.73 million $ 2.49 million
May 11, 7 AM $ 0.0286
-2.80%
$ 25.72 million $ 2.45 million
May 11, 6 AM $ 0.0294
+1.22%
$ 26.46 million $ 2.42 million
May 11, 5 AM $ 0.029
-1.19%
$ 26.14 million $ 2.41 million
May 11, 4 AM $ 0.0294
-0.16%
$ 26.46 million $ 2.4 million
May 11, 3 AM $ 0.0294
+0.15%
$ 26.5 million $ 2.38 million
May 11, 2 AM $ 0.0294
+0.58%
$ 26.46 million $ 2.28 million
May 11, 1 AM $ 0.0292
+0.53%
$ 26.31 million $ 2.24 million
May 11, 12 AM $ 0.0291
+0.01%
$ 26.17 million $ 2.22 million
May 10, 11 PM $ 0.0291
+0.73%
$ 26.15 million $ 2.1 million
May 10, 10 PM $ 0.0288
+2.64%
$ 25.95 million $ 1.95 million
May 10, 9 PM $ 0.0281
-2.48%
$ 25.29 million $ 1.76 million
May 10, 8 PM $ 0.0288
+0.28%
$ 25.93 million $ 1.67 million
May 10, 7 PM $ 0.0288
+0.46%
$ 25.88 million $ 1.56 million
May 10, 6 PM $ 0.0286
-5.41%
$ 25.76 million $ 1.55 million
May 10, 5 PM $ 0.0303
+0.75%
$ 27.24 million $ 1.55 million