AI Companions Historical Data

AIC Page 23
Download
Date Close Price change Market cap Trading volume
May 4, 3 PM $ 0.0295
-0.82%
$ 26.59 million $ 3.76 million
May 4, 2 PM $ 0.0298
+1.22%
$ 26.82 million $ 3.49 million
May 4, 1 PM $ 0.0294
-2.36%
$ 26.5 million $ 3.31 million
May 4, 12 PM $ 0.0302
-1.48%
$ 27.15 million $ 3.21 million
May 4, 11 AM $ 0.0306
+1.62%
$ 27.55 million $ 3.17 million
May 4, 10 AM $ 0.0301
-0.26%
$ 27.11 million $ 3.1 million
May 4, 9 AM $ 0.0302
-0.85%
$ 27.18 million $ 2.8 million
May 4, 8 AM $ 0.0305
-0.13%
$ 27.42 million $ 2.76 million
May 4, 7 AM $ 0.0305
+0.56%
$ 27.45 million $ 2.68 million
May 4, 6 AM $ 0.0303
-0.68%
$ 27.29 million $ 2.63 million
May 4, 5 AM $ 0.0305
+0.55%
$ 27.48 million $ 2.5 million
May 4, 4 AM $ 0.0304
+0.56%
$ 27.32 million $ 2.35 million
May 4, 3 AM $ 0.0302
-1.41%
$ 27.17 million $ 2.15 million
May 4, 2 AM $ 0.03
-0.45%
$ 27.03 million $ 1.99 million
May 4, 1 AM $ 0.031
-0.03%
$ 27.91 million $ 1.77 million
May 4, 12 AM $ 0.031
-1.56%
$ 27.92 million $ 1.73 million
May 3, 11 PM $ 0.0315
-0.05%
$ 28.36 million $ 1.69 million
May 3, 10 PM $ 0.0315
+3.37%
$ 28.37 million $ 1.59 million
May 3, 9 PM $ 0.0305
+0.84%
$ 27.45 million $ 1.48 million
May 3, 8 PM $ 0.0303
-3.50%
$ 27.24 million $ 1.48 million
May 3, 7 PM $ 0.0314
+4.41%
$ 28.23 million $ 1.41 million
May 3, 6 PM $ 0.03
-1.22%
$ 27.04 million $ 1.39 million
May 3, 5 PM $ 0.0304
-0.94%
$ 27.36 million $ 1.37 million
May 3, 4 PM $ 0.0307
+1.90%
$ 27.63 million $ 1.34 million
May 3, 3 PM $ 0.0301
+0.28%
$ 27.11 million $ 1.35 million
May 3, 2 PM $ 0.03
+0.12%
$ 27.04 million $ 1.3 million
May 3, 1 PM $ 0.03
-0.52%
$ 27 million $ 1.23 million
May 3, 12 PM $ 0.0301
+0.28%
$ 27.13 million $ 1.2 million
May 3, 11 AM $ 0.0301
+3.10%
$ 27.06 million $ 1.14 million
May 3, 10 AM $ 0.0292
-0.09%
$ 26.24 million $ 1.08 million
May 3, 9 AM $ 0.0292
-0.93%
$ 26.27 million $ 1.05 million
May 3, 8 AM $ 0.0295
+0.01%
$ 26.51 million $ 1.01 million
May 3, 7 AM $ 0.0295
-1.20%
$ 26.51 million $ 997,905
May 3, 6 AM $ 0.0298
-0.25%
$ 26.82 million $ 952,364
May 3, 5 AM $ 0.0299
-0.15%
$ 26.88 million $ 917,871
May 3, 4 AM $ 0.0299
+0.40%
$ 26.92 million $ 930,244
May 3, 3 AM $ 0.0298
-0.25%
$ 26.82 million $ 941,569
May 3, 2 AM $ 0.0299
+0.14%
$ 26.89 million $ 909,947
May 3, 1 AM $ 0.0298
+0.34%
$ 26.85 million $ 879,895
May 3, 12 AM $ 0.0297
+0.04%
$ 26.76 million $ 817,428
May 2, 11 PM $ 0.0297
+0.06%
$ 26.75 million $ 774,918
May 2, 10 PM $ 0.0297
-0.21%
$ 26.74 million $ 759,208
May 2, 9 PM $ 0.0298
-0.97%
$ 26.79 million $ 722,898
May 2, 8 PM $ 0.0301
+0.41%
$ 27.06 million $ 675,375
May 2, 7 PM $ 0.0299
-0.19%
$ 26.95 million $ 720,423
May 2, 6 PM $ 0.03
-0.20%
$ 27 million $ 722,793
May 2, 5 PM $ 0.0301
+1.26%
$ 27.05 million $ 733,590
May 2, 4 PM $ 0.0297
-0.95%
$ 26.7 million $ 726,865
May 2, 3 PM $ 0.03
+0.69%
$ 26.96 million $ 737,885
May 2, 2 PM $ 0.0297
-0.52%
$ 26.72 million $ 847,288