AI Companions Historical Data

AIC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 7 AM $ 0.0289
-0.69%
$ 26.05 million $ 2.83 million
Jun 2, 6 AM $ 0.0292
+0.98%
$ 26.24 million $ 2.92 million
Jun 2, 5 AM $ 0.0289
+3.09%
$ 25.98 million $ 3 million
Jun 2, 4 AM $ 0.0277
-1.75%
$ 24.97 million $ 3.05 million
Jun 2, 3 AM $ 0.0282
+1.06%
$ 25.42 million $ 3.09 million
Jun 2, 2 AM $ 0.0279
-1.17%
$ 25.15 million $ 3.16 million
Jun 2, 1 AM $ 0.0283
-1.13%
$ 25.45 million $ 3.17 million
Jun 2, 12 AM $ 0.0286
-1.72%
$ 25.74 million $ 3.2 million
Jun 1, 11 PM $ 0.0291
-1.13%
$ 26.18 million $ 3.22 million
Jun 1, 10 PM $ 0.0294
+3.17%
$ 26.49 million $ 3.24 million
Jun 1, 9 PM $ 0.0285
-0.67%
$ 25.67 million $ 3.23 million
Jun 1, 8 PM $ 0.0287
-2.22%
$ 25.84 million $ 3.27 million
Jun 1, 7 PM $ 0.0294
+3.36%
$ 26.43 million $ 3.33 million
Jun 1, 6 PM $ 0.0284
-0.07%
$ 25.57 million $ 3.35 million
Jun 1, 5 PM $ 0.0284
-0.50%
$ 25.59 million $ 3.36 million
Jun 1, 4 PM $ 0.0286
+0.15%
$ 25.72 million $ 3.33 million
Jun 1, 3 PM $ 0.0285
-0.05%
$ 25.68 million $ 3.21 million
Jun 1, 2 PM $ 0.0285
+2.21%
$ 25.69 million $ 2.99 million
Jun 1, 1 PM $ 0.028
-7.67%
$ 25.24 million $ 2.77 million
Jun 1, 12 PM $ 0.0304
+0.16%
$ 27.34 million $ 2.47 million
Jun 1, 11 AM $ 0.0304
+1.40%
$ 27.36 million $ 2.22 million
Jun 1, 10 AM $ 0.03
-3.11%
$ 26.98 million $ 2.17 million
Jun 1, 9 AM $ 0.0309
+2.49%
$ 27.84 million $ 2.12 million
Jun 1, 8 AM $ 0.0307
-1.99%
$ 27.67 million $ 2.03 million
Jun 1, 7 AM $ 0.0314
-2.79%
$ 28.24 million $ 1.95 million
Jun 1, 6 AM $ 0.0323
-0.59%
$ 29.04 million $ 1.82 million
Jun 1, 5 AM $ 0.0325
+12.73%
$ 29.22 million $ 1.69 million
Jun 1, 4 AM $ 0.0288
+1.58%
$ 25.92 million $ 1.63 million
Jun 1, 3 AM $ 0.0283
+1.06%
$ 25.51 million $ 1.59 million
Jun 1, 2 AM $ 0.028
-1.20%
$ 25.24 million $ 1.52 million
Jun 1, 1 AM $ 0.0284
-0.01%
$ 25.55 million $ 1.49 million
Jun 1, 12 AM $ 0.0284
+1.14%
$ 25.55 million $ 1.46 million
May 31, 11 PM $ 0.0281
+0.16%
$ 25.25 million $ 1.43 million
May 31, 10 PM $ 0.0281
+0.10%
$ 25.27 million $ 1.39 million
May 31, 9 PM $ 0.0284
+1.23%
$ 25.52 million $ 1.4 million
May 31, 8 PM $ 0.028
+0.04%
$ 25.21 million $ 1.35 million
May 31, 7 PM $ 0.028
-0.17%
$ 25.2 million $ 1.3 million
May 31, 6 PM $ 0.028
+0.02%
$ 25.24 million $ 1.27 million
May 31, 5 PM $ 0.028
-0.03%
$ 25.22 million $ 1.26 million
May 31, 4 PM $ 0.0283
+0.48%
$ 25.51 million $ 1.27 million
May 31, 3 PM $ 0.0282
-0.55%
$ 25.39 million $ 1.24 million
May 31, 2 PM $ 0.0284
-0.06%
$ 25.53 million $ 1.21 million
May 31, 1 PM $ 0.0284
-0.01%
$ 25.54 million $ 1.16 million
May 31, 12 PM $ 0.0284
+1.12%
$ 25.55 million $ 1.15 million
May 31, 11 AM $ 0.0281
-1.36%
$ 25.27 million $ 1.14 million
May 31, 10 AM $ 0.0285
+0.83%
$ 25.62 million $ 1.13 million
May 31, 9 AM $ 0.0283
-0.41%
$ 25.45 million $ 1.09 million
May 31, 8 AM $ 0.0284
+1.16%
$ 25.55 million $ 1.06 million
May 31, 7 AM $ 0.0281
+0.15%
$ 25.26 million $ 1.01 million
May 31, 6 AM $ 0.028
-0.16%
$ 25.22 million $ 978,446