Market Cap $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Coins
33.319
+12
Exchanges
885
Last update
22 Seconds ago
AI Companions (AIC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.320771 | $0.316142 | $0.328367 | $0.327949 | $7,748,205 | $240,578,349 |
| Oct-01 2025 | $0.328153 | $0.320932 | $0.331499 | $0.322454 | $7,492,418 | $246,115,288 |
| Sep-30 2025 | $0.322083 | $0.31303 | $0.322083 | $0.31303 | $6,915,617 | $241,562,689 |
| Sep-29 2025 | $0.316598 | $0.31351 | $0.32592 | $0.317401 | $9,630,682 | $237,449,063 |
| Sep-28 2025 | $0.319376 | $0.31465 | $0.334234 | $0.326627 | $4,765,428 | $239,531,969 |
| Sep-27 2025 | $0.327083 | $0.327083 | $0.34524 | $0.340333 | $3,991,656 | $245,312,227 |
| Sep-26 2025 | $0.348292 | $0.231329 | $0.366196 | $0.235564 | $5,865,631 | $261,218,976 |
| Sep-25 2025 | $0.247758 | $0.247157 | $0.342402 | $0.342402 | $7,708,048 | $185,818,623 |
| Sep-24 2025 | $0.311053 | $0.311053 | $0.393356 | $0.393356 | $6,166,030 | $233,289,888 |
| Sep-23 2025 | $0.395883 | $0.208219 | $0.462942 | $0.208219 | $7,878,368 | $296,912,450 |
| Sep-22 2025 | $0.221034 | $0.115505 | $0.26768 | $0.137555 | $7,205,655 | $165,775,691 |
| Sep-21 2025 | $0.138111 | $0.134878 | $0.146351 | $0.13857 | $3,974,701 | $103,583,564 |
| Sep-20 2025 | $0.137678 | $0.134091 | $0.15835 | $0.134797 | $3,994,092 | $103,258,917 |
| Sep-19 2025 | $0.135073 | $0.135073 | $0.141867 | $0.141867 | $6,196,338 | $101,305,053 |
| Sep-18 2025 | $0.142091 | $0.141707 | $0.155087 | $0.154589 | $6,558,440 | $106,568,940 |