Market Cap $3.17T
0.49%
Volume 24h $133.98B
-50.49%
BTC % 55.12%
0.01%
ETH % 11.14%
-0.53%
Coins
33.860
+7
Exchanges
885
Last update
17 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.082166 | $0.082166 | $0.087927 | $0.085502 | $2,762,229 | $61,624,501 |
| Dec-23 2025 | $0.085768 | $0.085768 | $0.091841 | $0.091841 | $3,628,057 | $64,326,594 |
| Dec-22 2025 | $0.092587 | $0.091978 | $0.097542 | $0.095309 | $3,944,124 | $69,440,650 |
| Dec-21 2025 | $0.094747 | $0.093475 | $0.096893 | $0.095753 | $2,603,131 | $71,060,789 |
| Dec-20 2025 | $0.095521 | $0.093554 | $0.09964 | $0.093554 | $2,232,007 | $71,640,934 |
| Dec-19 2025 | $0.094245 | $0.092513 | $0.097343 | $0.093245 | $4,516,856 | $70,684,331 |
| Dec-18 2025 | $0.093336 | $0.089557 | $0.100197 | $0.089557 | $4,413,385 | $70,002,572 |
| Dec-17 2025 | $0.089853 | $0.085357 | $0.093798 | $0.093798 | $3,096,063 | $67,390,296 |
| Dec-16 2025 | $0.090248 | $0.0885 | $0.099784 | $0.099402 | $3,429,802 | $67,686,392 |
| Dec-15 2025 | $0.100177 | $0.086684 | $0.101392 | $0.098436 | $3,967,770 | $75,133,223 |
| Dec-14 2025 | $0.098678 | $0.098678 | $0.103855 | $0.102358 | $3,851,348 | $74,008,964 |
| Dec-13 2025 | $0.103 | $0.102017 | $0.108322 | $0.107169 | $3,459,095 | $77,250,641 |
| Dec-12 2025 | $0.108914 | $0.105812 | $0.113502 | $0.105812 | $5,072,766 | $81,685,776 |
| Dec-11 2025 | $0.104556 | $0.101539 | $0.105939 | $0.103456 | $5,546,048 | $78,417,347 |
| Dec-10 2025 | $0.103526 | $0.102768 | $0.105427 | $0.103611 | $4,659,806 | $77,644,758 |