AI Companions Historical Data

AIC Page 27
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 11 AM $ 0.0301
-0.12%
$ 27.07 million $ 1.44 million
Apr 26, 10 AM $ 0.0301
-1.08%
$ 27.1 million $ 1.42 million
Apr 26, 9 AM $ 0.0304
+0.24%
$ 27.4 million $ 1.41 million
Apr 26, 8 AM $ 0.0304
+0.29%
$ 27.33 million $ 1.37 million
Apr 26, 7 AM $ 0.0303
-0.09%
$ 27.24 million $ 1.31 million
Apr 26, 6 AM $ 0.0303
-0.20%
$ 27.27 million $ 1.27 million
Apr 26, 5 AM $ 0.0304
-1.25%
$ 27.35 million $ 1.23 million
Apr 26, 4 AM $ 0.0308
-0.03%
$ 27.71 million $ 1.08 million
Apr 26, 3 AM $ 0.0308
-2.32%
$ 27.71 million $ 1.04 million
Apr 26, 2 AM $ 0.0316
+1.58%
$ 28.44 million $ 1.01 million
Apr 26, 1 AM $ 0.0311
-1.48%
$ 27.99 million $ 1.01 million
Apr 26, 12 AM $ 0.0316
+0.28%
$ 28.41 million $ 993,987
Apr 25, 11 PM $ 0.0315
-0.64%
$ 28.34 million $ 975,108
Apr 25, 10 PM $ 0.0317
+0.40%
$ 28.52 million $ 921,425
Apr 25, 9 PM $ 0.0316
-1.67%
$ 28.41 million $ 913,355
Apr 25, 8 PM $ 0.0321
+0.41%
$ 28.89 million $ 902,753
Apr 25, 7 PM $ 0.032
+0.37%
$ 28.76 million $ 918,797
Apr 25, 6 PM $ 0.0318
+0.82%
$ 28.66 million $ 864,977
Apr 25, 5 PM $ 0.0316
+1.49%
$ 28.43 million $ 847,153
Apr 25, 4 PM $ 0.0311
-2.35%
$ 28.01 million $ 855,833
Apr 25, 3 PM $ 0.0319
+2.22%
$ 28.69 million $ 792,173
Apr 25, 2 PM $ 0.0312
+0.17%
$ 28.07 million $ 991,627
Apr 25, 1 PM $ 0.0311
+1.33%
$ 28.02 million $ 1.24 million
Apr 25, 12 PM $ 0.0307
+0.02%
$ 27.65 million $ 1.52 million
Apr 25, 11 AM $ 0.0312
+1.03%
$ 28.09 million $ 1.7 million
Apr 25, 10 AM $ 0.0309
-0.11%
$ 27.83 million $ 1.96 million
Apr 25, 9 AM $ 0.031
+0.33%
$ 27.89 million $ 2.1 million
Apr 25, 8 AM $ 0.0309
-0.21%
$ 27.8 million $ 2.32 million
Apr 25, 7 AM $ 0.031
+1.04%
$ 27.86 million $ 2.58 million
Apr 25, 6 AM $ 0.0306
+3.78%
$ 27.57 million $ 2.86 million
Apr 25, 5 AM $ 0.0295
-5.73%
$ 26.57 million $ 2.98 million
Apr 25, 4 AM $ 0.0313
+1.56%
$ 28.2 million $ 3.15 million
Apr 25, 3 AM $ 0.0309
+2.01%
$ 27.77 million $ 3.33 million
Apr 25, 2 AM $ 0.0302
-7.09%
$ 27.22 million $ 3.4 million
Apr 25, 1 AM $ 0.0326
+1.03%
$ 29.3 million $ 3.42 million
Apr 25, 12 AM $ 0.0322
-0.36%
$ 29 million $ 3.44 million
Apr 24, 11 PM $ 0.0323
+1.91%
$ 29.1 million $ 3.43 million
Apr 24, 10 PM $ 0.0317
-1.58%
$ 28.56 million $ 3.42 million
Apr 24, 9 PM $ 0.0322
+0.10%
$ 29.01 million $ 3.41 million
Apr 24, 8 PM $ 0.0322
-2.86%
$ 28.98 million $ 3.4 million
Apr 24, 7 PM $ 0.0332
-0.39%
$ 29.84 million $ 3.4 million
Apr 24, 6 PM $ 0.0333
-7.39%
$ 29.95 million $ 3.43 million
Apr 24, 5 PM $ 0.0359
-0.34%
$ 32.34 million $ 3.46 million
Apr 24, 4 PM $ 0.036
+2.06%
$ 32.44 million $ 3.53 million
Apr 24, 3 PM $ 0.0352
-1.60%
$ 31.7 million $ 3.52 million
Apr 24, 2 PM $ 0.0357
-2.96%
$ 32.17 million $ 3.36 million
Apr 24, 1 PM $ 0.0368
+1.03%
$ 33.15 million $ 3.15 million
Apr 24, 12 PM $ 0.0364
+0.25%
$ 32.79 million $ 2.9 million