AI Companions Historical Data

AIC Page 25
Download
Date Close Price change Market cap Trading volume
Apr 30, 2 PM $ 0.0303
-0.76%
$ 27.24 million $ 1.23 million
Apr 30, 1 PM $ 0.0305
+0.61%
$ 27.45 million $ 1.27 million
Apr 30, 12 PM $ 0.0303
-1.67%
$ 27.26 million $ 1.29 million
Apr 30, 11 AM $ 0.0308
+2.79%
$ 27.72 million $ 1.32 million
Apr 30, 10 AM $ 0.03
-0.50%
$ 26.99 million $ 1.33 million
Apr 30, 9 AM $ 0.0301
+0.01%
$ 27.13 million $ 1.38 million
Apr 30, 8 AM $ 0.0301
+1.65%
$ 27.13 million $ 1.41 million
Apr 30, 7 AM $ 0.0296
-2.61%
$ 26.68 million $ 1.43 million
Apr 30, 6 AM $ 0.0304
-0.31%
$ 27.39 million $ 1.47 million
Apr 30, 5 AM $ 0.0305
-0.66%
$ 27.48 million $ 1.5 million
Apr 30, 4 AM $ 0.0307
+4.31%
$ 27.66 million $ 1.51 million
Apr 30, 3 AM $ 0.0294
-2.42%
$ 26.5 million $ 1.53 million
Apr 30, 2 AM $ 0.0301
+1.39%
$ 27.13 million $ 1.57 million
Apr 30, 1 AM $ 0.0297
-0.78%
$ 26.76 million $ 1.56 million
Apr 30, 12 AM $ 0.03
-0.41%
$ 26.96 million $ 1.57 million
Apr 29, 11 PM $ 0.0301
+0.62%
$ 27.07 million $ 1.58 million
Apr 29, 10 PM $ 0.0299
-0.61%
$ 26.95 million $ 1.57 million
Apr 29, 9 PM $ 0.0301
-0.16%
$ 27.1 million $ 1.56 million
Apr 29, 8 PM $ 0.0302
+0.08%
$ 27.14 million $ 1.56 million
Apr 29, 7 PM $ 0.0301
-1.93%
$ 27.11 million $ 1.54 million
Apr 29, 6 PM $ 0.0307
+1.27%
$ 27.64 million $ 1.52 million
Apr 29, 5 PM $ 0.0303
-0.13%
$ 27.3 million $ 1.45 million
Apr 29, 4 PM $ 0.0304
+0.29%
$ 27.33 million $ 1.44 million
Apr 29, 3 PM $ 0.0303
-0.70%
$ 27.25 million $ 1.39 million
Apr 29, 2 PM $ 0.0305
-0.10%
$ 27.45 million $ 1.34 million
Apr 29, 1 PM $ 0.0305
-1.65%
$ 27.47 million $ 1.35 million
Apr 29, 12 PM $ 0.031
-0.35%
$ 27.93 million $ 1.36 million
Apr 29, 11 AM $ 0.0311
+0.47%
$ 28.03 million $ 1.32 million
Apr 29, 10 AM $ 0.031
+0.98%
$ 27.9 million $ 1.35 million
Apr 29, 9 AM $ 0.0307
-1.73%
$ 27.63 million $ 1.31 million
Apr 29, 8 AM $ 0.0312
+1.74%
$ 28.12 million $ 1.28 million
Apr 29, 7 AM $ 0.0307
-1.12%
$ 27.64 million $ 1.31 million
Apr 29, 6 AM $ 0.0306
-2.39%
$ 27.53 million $ 1.35 million
Apr 29, 5 AM $ 0.0313
+1.18%
$ 28.2 million $ 1.34 million
Apr 29, 4 AM $ 0.0312
+0.31%
$ 28.04 million $ 1.34 million
Apr 29, 3 AM $ 0.0311
+1.66%
$ 27.95 million $ 1.3 million
Apr 29, 2 AM $ 0.0305
+0.02%
$ 27.49 million $ 1.27 million
Apr 29, 1 AM $ 0.0305
+0.01%
$ 27.48 million $ 1.27 million
Apr 29, 12 AM $ 0.0305
-2.54%
$ 27.48 million $ 1.26 million
Apr 28, 11 PM $ 0.0313
+4.09%
$ 28.15 million $ 1.24 million
Apr 28, 10 PM $ 0.0301
+0.02%
$ 27.05 million $ 1.26 million
Apr 28, 9 PM $ 0.0301
-0.03%
$ 27.05 million $ 1.27 million
Apr 28, 8 PM $ 0.0301
+0.08%
$ 27.05 million $ 1.27 million
Apr 28, 7 PM $ 0.03
-1.71%
$ 27.03 million $ 1.27 million
Apr 28, 6 PM $ 0.0306
+0.07%
$ 27.55 million $ 1.29 million
Apr 28, 5 PM $ 0.0307
+1.97%
$ 27.59 million $ 1.29 million
Apr 28, 4 PM $ 0.0301
-0.28%
$ 27.06 million $ 1.33 million
Apr 28, 3 PM $ 0.0301
-1.40%
$ 27.13 million $ 1.36 million
Apr 28, 2 PM $ 0.0304
-1.54%
$ 27.4 million $ 1.59 million
Apr 28, 1 PM $ 0.0309
+2.01%
$ 27.83 million $ 1.67 million