Market Cap $4.03T 0.19%
Volume 24h $249.90B -26.49%
BTC % 55.31% 0.23%
ETH % 11.83% -0.84%
Coins 33.517 +9
Exchanges 885
Last update 2 Minutes ago
AI Companions AIC

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-24 2025 $0.406065 $0.403523 $0.439577 $0.43519 $6,469,853 $304,549,265
Oct-23 2025 $0.436373 $0.405531 $0.442189 $0.407073 $6,889,190 $327,280,315
Oct-22 2025 $0.405857 $0.359793 $0.409724 $0.359793 $8,127,676 $304,393,322
Oct-21 2025 $0.365244 $0.302171 $0.365244 $0.307266 $9,460,487 $273,933,131
Oct-20 2025 $0.309605 $0.299962 $0.317283 $0.308183 $8,216,769 $232,204,217
Oct-19 2025 $0.310253 $0.310253 $0.373642 $0.373642 $6,347,870 $232,690,042
Oct-18 2025 $0.331774 $0.331774 $0.365728 $0.365728 $6,405,775 $248,830,804
Oct-17 2025 $0.37243 $0.370163 $0.41004 $0.408641 $9,774,202 $279,322,971
Oct-16 2025 $0.410374 $0.406217 $0.442303 $0.4168 $9,404,589 $307,780,984
Oct-15 2025 $0.431506 $0.431506 $0.460551 $0.460551 $7,071,649 $323,629,900
Oct-14 2025 $0.460321 $0.458885 $0.476272 $0.472464 $9,590,585 $345,241,183
Oct-13 2025 $0.474407 $0.457566 $0.488782 $0.460024 $8,791,073 $355,805,853
Oct-12 2025 $0.461012 $0.450452 $0.464309 $0.450452 $7,668,876 $345,759,419
Oct-11 2025 $0.454166 $0.362984 $0.462165 $0.362984 $9,973,246 $340,624,957
Oct-10 2025 $0.356256 $0.356256 $0.505725 $0.503957 $14,923,097 $267,192,034

Historical and market price analysis of AI Companions (AIC), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 411 days, from day 09-09-2024.