Market Cap $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Coins
33.760
+3
Exchanges
885
Last update
37 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-03 2025 | $0.111582 | $0.106483 | $0.112657 | $0.112122 | $13,226,609 | $83,686,833 |
| Dec-02 2025 | $0.11222 | $0.105062 | $0.119767 | $0.119767 | $11,412,094 | $84,165,273 |
| Dec-01 2025 | $0.118128 | $0.113879 | $0.132913 | $0.132913 | $10,837,203 | $88,596,289 |
| Nov-30 2025 | $0.13686 | $0.134981 | $0.144894 | $0.138808 | $7,134,533 | $102,645,214 |
| Nov-29 2025 | $0.139282 | $0.116738 | $0.140201 | $0.116792 | $7,649,519 | $104,461,656 |
| Nov-28 2025 | $0.117434 | $0.116432 | $0.120126 | $0.120126 | $9,919,588 | $88,075,711 |
| Nov-27 2025 | $0.120241 | $0.120241 | $0.126124 | $0.124556 | $11,792,213 | $90,181,154 |
| Nov-26 2025 | $0.124511 | $0.123504 | $0.127107 | $0.126175 | $10,581,574 | $93,383,740 |
| Nov-25 2025 | $0.126902 | $0.124872 | $0.134261 | $0.124872 | $9,968,043 | $95,176,698 |
| Nov-24 2025 | $0.126773 | $0.11661 | $0.127233 | $0.126247 | $7,040,691 | $95,079,827 |
| Nov-23 2025 | $0.125176 | $0.124567 | $0.151286 | $0.141729 | $5,690,932 | $93,882,425 |
| Nov-22 2025 | $0.141589 | $0.13578 | $0.141835 | $0.141227 | $4,834,912 | $106,191,758 |
| Nov-21 2025 | $0.141522 | $0.117719 | $0.171189 | $0.1184 | $8,036,367 | $106,142,116 |
| Nov-20 2025 | $0.118492 | $0.117268 | $0.121447 | $0.120877 | $6,064,983 | $88,869,343 |
| Nov-19 2025 | $0.121212 | $0.114605 | $0.140302 | $0.139847 | $6,097,395 | $90,909,027 |