AI Companions Historical Data

AIC Page 28
Download
Date Close Price change Market cap Trading volume
Apr 24, 12 PM $ 0.0364
+0.25%
$ 32.79 million $ 2.9 million
Apr 24, 11 AM $ 0.0363
+11.30%
$ 32.68 million $ 2.74 million
Apr 24, 10 AM $ 0.0326
+0.67%
$ 29.36 million $ 2.5 million
Apr 24, 9 AM $ 0.0324
-0.10%
$ 29.17 million $ 2.4 million
Apr 24, 8 AM $ 0.0324
+0.98%
$ 29.2 million $ 2.2 million
Apr 24, 7 AM $ 0.0321
+0.88%
$ 28.91 million $ 2 million
Apr 24, 6 AM $ 0.0318
+2.76%
$ 28.66 million $ 1.72 million
Apr 24, 5 AM $ 0.031
+0.43%
$ 27.89 million $ 1.61 million
Apr 24, 4 AM $ 0.0309
-0.01%
$ 27.77 million $ 1.46 million
Apr 24, 3 AM $ 0.0309
-1.62%
$ 27.77 million $ 1.28 million
Apr 24, 2 AM $ 0.0314
-0.09%
$ 28.23 million $ 1.23 million
Apr 24, 1 AM $ 0.0314
-1.05%
$ 28.26 million $ 1.23 million
Apr 24, 12 AM $ 0.0314
-0.77%
$ 28.27 million $ 1.22 million
Apr 23, 11 PM $ 0.0317
-0.53%
$ 28.49 million $ 1.3 million
Apr 23, 10 PM $ 0.0318
+0.81%
$ 28.64 million $ 1.33 million
Apr 23, 9 PM $ 0.0316
+1.06%
$ 28.42 million $ 1.32 million
Apr 23, 8 PM $ 0.0312
-1.08%
$ 28.09 million $ 1.32 million
Apr 23, 7 PM $ 0.0316
+1.84%
$ 28.4 million $ 1.3 million
Apr 23, 6 PM $ 0.031
-0.68%
$ 27.88 million $ 1.29 million
Apr 23, 5 PM $ 0.0312
-0.58%
$ 28.08 million $ 1.25 million
Apr 23, 4 PM $ 0.0314
+0.69%
$ 28.25 million $ 1.15 million
Apr 23, 3 PM $ 0.0312
-0.90%
$ 28.07 million $ 1.16 million
Apr 23, 2 PM $ 0.0315
-0.37%
$ 28.31 million $ 1.24 million
Apr 23, 1 PM $ 0.0316
-1.62%
$ 28.42 million $ 1.34 million
Apr 23, 12 PM $ 0.0321
-1.87%
$ 28.88 million $ 1.41 million
Apr 23, 11 AM $ 0.0327
-2.79%
$ 29.43 million $ 1.38 million
Apr 23, 10 AM $ 0.0336
+2.34%
$ 30.28 million $ 1.46 million
Apr 23, 9 AM $ 0.0329
-1.21%
$ 29.59 million $ 1.43 million
Apr 23, 8 AM $ 0.0333
+0.32%
$ 29.95 million $ 1.42 million
Apr 23, 7 AM $ 0.0332
-0.97%
$ 29.85 million $ 1.45 million
Apr 23, 6 AM $ 0.0335
+3.14%
$ 30.15 million $ 1.52 million
Apr 23, 5 AM $ 0.0325
-0.53%
$ 29.23 million $ 1.56 million
Apr 23, 4 AM $ 0.0326
-0.19%
$ 29.38 million $ 1.71 million
Apr 23, 3 AM $ 0.0327
-0.24%
$ 29.43 million $ 1.75 million
Apr 23, 2 AM $ 0.0328
-0.77%
$ 29.5 million $ 1.8 million
Apr 23, 1 AM $ 0.033
+0.20%
$ 29.73 million $ 1.91 million
Apr 23, 12 AM $ 0.033
-2.28%
$ 29.67 million $ 1.91 million
Apr 22, 11 PM $ 0.0337
+0.33%
$ 30.36 million $ 1.85 million
Apr 22, 10 PM $ 0.0336
+0.67%
$ 30.26 million $ 1.86 million
Apr 22, 9 PM $ 0.0334
-0.48%
$ 30.06 million $ 1.88 million
Apr 22, 8 PM $ 0.0336
-0.95%
$ 30.2 million $ 1.88 million
Apr 22, 7 PM $ 0.0339
-0.56%
$ 30.49 million $ 1.94 million
Apr 22, 6 PM $ 0.0341
+2.71%
$ 30.67 million $ 2 million
Apr 22, 5 PM $ 0.0332
+0.20%
$ 29.85 million $ 2.02 million
Apr 22, 4 PM $ 0.0331
-1.04%
$ 29.81 million $ 2.09 million
Apr 22, 3 PM $ 0.0335
-1.08%
$ 30.11 million $ 2.07 million
Apr 22, 2 PM $ 0.0338
-0.64%
$ 30.43 million $ 2.02 million
Apr 22, 1 PM $ 0.034
+5.81%
$ 30.63 million $ 1.95 million
Apr 22, 12 PM $ 0.0322
+2.01%
$ 28.95 million $ 1.9 million
Apr 22, 11 AM $ 0.0315
+1.72%
$ 28.38 million $ 1.92 million