AI Companions Historical Data

AIC Page 26
Download
Date Close Price change Market cap Trading volume
Apr 28, 1 PM $ 0.0309
+2.01%
$ 27.83 million $ 1.67 million
Apr 28, 12 PM $ 0.031
+0.98%
$ 27.87 million $ 1.71 million
Apr 28, 11 AM $ 0.0308
+0.01%
$ 27.7 million $ 1.74 million
Apr 28, 10 AM $ 0.0306
-1.24%
$ 27.51 million $ 1.73 million
Apr 28, 9 AM $ 0.0309
-1.47%
$ 27.85 million $ 1.78 million
Apr 28, 8 AM $ 0.0314
+0.81%
$ 28.27 million $ 1.88 million
Apr 28, 7 AM $ 0.0309
+1.03%
$ 27.85 million $ 1.92 million
Apr 28, 6 AM $ 0.0306
+4.48%
$ 27.56 million $ 1.91 million
Apr 28, 5 AM $ 0.0293
-1.47%
$ 26.36 million $ 1.99 million
Apr 28, 4 AM $ 0.0297
-0.16%
$ 26.76 million $ 2.25 million
Apr 28, 3 AM $ 0.0298
-0.79%
$ 26.8 million $ 2.33 million
Apr 28, 2 AM $ 0.03
+1.18%
$ 27.01 million $ 2.4 million
Apr 28, 1 AM $ 0.0297
+0.18%
$ 26.69 million $ 2.48 million
Apr 28, 12 AM $ 0.0296
+0.33%
$ 26.64 million $ 2.67 million
Apr 27, 11 PM $ 0.0295
-0.03%
$ 26.55 million $ 2.85 million
Apr 27, 10 PM $ 0.0295
-0.06%
$ 26.56 million $ 2.97 million
Apr 27, 9 PM $ 0.0295
-0.13%
$ 26.58 million $ 3.11 million
Apr 27, 8 PM $ 0.0296
-1.65%
$ 26.62 million $ 3.2 million
Apr 27, 7 PM $ 0.0295
+0.61%
$ 26.58 million $ 3.21 million
Apr 27, 6 PM $ 0.0294
+0.46%
$ 26.46 million $ 3.29 million
Apr 27, 5 PM $ 0.0296
+2.34%
$ 26.63 million $ 3.35 million
Apr 27, 4 PM $ 0.0289
-1.74%
$ 26.02 million $ 3.37 million
Apr 27, 3 PM $ 0.0294
-0.90%
$ 26.46 million $ 3.34 million
Apr 27, 2 PM $ 0.0294
-8.97%
$ 26.5 million $ 3.11 million
Apr 27, 1 PM $ 0.0323
-0.79%
$ 29.11 million $ 3.04 million
Apr 27, 12 PM $ 0.0326
+0.93%
$ 29.34 million $ 2.97 million
Apr 27, 11 AM $ 0.0323
+0.56%
$ 29.07 million $ 2.93 million
Apr 27, 10 AM $ 0.0321
+0.24%
$ 28.91 million $ 2.9 million
Apr 27, 9 AM $ 0.0321
-0.76%
$ 28.86 million $ 2.86 million
Apr 27, 8 AM $ 0.0323
-0.08%
$ 29.08 million $ 2.77 million
Apr 27, 7 AM $ 0.0323
-0.27%
$ 29.1 million $ 2.73 million
Apr 27, 6 AM $ 0.0324
+2.41%
$ 29.18 million $ 2.67 million
Apr 27, 5 AM $ 0.0317
-0.65%
$ 28.49 million $ 2.6 million
Apr 27, 4 AM $ 0.0319
-1.72%
$ 28.68 million $ 2.48 million
Apr 27, 3 AM $ 0.0324
+0.62%
$ 29.18 million $ 2.43 million
Apr 27, 2 AM $ 0.0322
-0.04%
$ 29 million $ 2.38 million
Apr 27, 1 AM $ 0.0322
+2.29%
$ 29.01 million $ 2.3 million
Apr 27, 12 AM $ 0.032
-0.61%
$ 28.82 million $ 2.11 million
Apr 26, 11 PM $ 0.0322
+0.36%
$ 29 million $ 1.97 million
Apr 26, 10 PM $ 0.0321
+1.82%
$ 28.89 million $ 1.89 million
Apr 26, 9 PM $ 0.0316
+4.43%
$ 28.43 million $ 1.76 million
Apr 26, 8 PM $ 0.0302
-0.52%
$ 27.22 million $ 1.69 million
Apr 26, 7 PM $ 0.0304
-0.18%
$ 27.36 million $ 1.68 million
Apr 26, 6 PM $ 0.0305
-0.16%
$ 27.41 million $ 1.63 million
Apr 26, 5 PM $ 0.0305
-0.76%
$ 27.46 million $ 1.59 million
Apr 26, 4 PM $ 0.0308
-0.12%
$ 27.68 million $ 1.55 million
Apr 26, 3 PM $ 0.0308
+2.79%
$ 27.71 million $ 1.63 million
Apr 26, 2 PM $ 0.0301
+0.47%
$ 27.07 million $ 1.61 million
Apr 26, 1 PM $ 0.0299
-0.37%
$ 26.94 million $ 1.53 million
Apr 26, 12 PM $ 0.03
-0.11%
$ 27.04 million $ 1.48 million