Market Cap $3.29T
-1.23%
Volume 24h $274.52B
18.86%
BTC % 61.15%
-0.13%
ETH % 8.25%
0.24%
Coins
32.215
+4
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.075388 | $0.073495 | $0.080419 | $0.073508 | $8,861,245 | $56,541,431 |
| Jun-21 2025 | $0.08084 | $0.080009 | $0.09295 | $0.086136 | $9,796,161 | $60,630,558 |
| Jun-20 2025 | $0.089446 | $0.08641 | $0.101419 | $0.100117 | $11,090,787 | $67,084,733 |
| Jun-19 2025 | $0.100538 | $0.100258 | $0.10499 | $0.103769 | $9,044,074 | $75,403,920 |
| Jun-18 2025 | $0.10396 | $0.102507 | $0.105534 | $0.10303 | $6,990,730 | $77,970,315 |
| Jun-17 2025 | $0.102115 | $0.101944 | $0.10943 | $0.108216 | $8,823,463 | $76,586,686 |
| Jun-16 2025 | $0.10858 | $0.104494 | $0.112779 | $0.104494 | $11,204,691 | $81,435,350 |
| Jun-15 2025 | $0.104057 | $0.104057 | $0.110218 | $0.104157 | $6,427,456 | $78,042,835 |
| Jun-14 2025 | $0.103941 | $0.103495 | $0.107474 | $0.104883 | $9,820,309 | $77,956,375 |
| Jun-13 2025 | $0.105251 | $0.098428 | $0.111316 | $0.104436 | $9,190,276 | $78,938,549 |
| Jun-12 2025 | $0.106306 | $0.105125 | $0.113997 | $0.105598 | $12,057,069 | $79,729,786 |
| Jun-11 2025 | $0.105595 | $0.105395 | $0.111254 | $0.111254 | $10,839,580 | $79,196,322 |
| Jun-10 2025 | $0.112365 | $0.109066 | $0.115209 | $0.113787 | $15,468,071 | $84,273,810 |
| Jun-09 2025 | $0.110782 | $0.109979 | $0.119201 | $0.115861 | $20,405,498 | $83,086,804 |
| Jun-08 2025 | $0.109958 | $0.102711 | $0.117934 | $0.103088 | $21,684,974 | $82,469,124 |