Market Cap $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Coins
34.531
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.031763 | $0.030365 | $0.032285 | $0.031733 | $1,008,116 | $23,822,897 |
| Apr-24 2026 | $0.031886 | $0.030806 | $0.036824 | $0.03151 | $3,490,945 | $23,914,994 |
| Apr-23 2026 | $0.031555 | $0.031063 | $0.033587 | $0.033587 | $1,389,937 | $23,666,717 |
| Apr-22 2026 | $0.033662 | $0.031936 | $0.034336 | $0.032448 | $1,914,604 | $25,246,977 |
| Apr-21 2026 | $0.032602 | $0.031315 | $0.034237 | $0.03235 | $1,600,578 | $24,452,101 |
| Apr-20 2026 | $0.032756 | $0.030229 | $0.037552 | $0.030311 | $2,350,692 | $24,567,122 |
| Apr-19 2026 | $0.030151 | $0.02711 | $0.039142 | $0.02796 | $1,923,381 | $22,613,244 |
| Apr-18 2026 | $0.027643 | $0.026399 | $0.027683 | $0.026399 | $910,613 | $20,732,587 |
| Apr-17 2026 | $0.026415 | $0.025021 | $0.027157 | $0.027157 | $1,891,559 | $19,811,811 |
| Apr-16 2026 | $0.026939 | $0.025839 | $0.027886 | $0.027231 | $1,721,041 | $20,204,273 |
| Apr-15 2026 | $0.027251 | $0.02686 | $0.027513 | $0.026985 | $1,171,091 | $20,438,919 |
| Apr-14 2026 | $0.027207 | $0.026504 | $0.028751 | $0.028751 | $2,268,826 | $20,405,977 |
| Apr-13 2026 | $0.028659 | $0.027605 | $0.031301 | $0.030254 | $2,220,046 | $21,494,370 |
| Apr-12 2026 | $0.030479 | $0.028849 | $0.030591 | $0.029466 | $2,055,373 | $22,859,627 |
| Apr-11 2026 | $0.030147 | $0.027512 | $0.030147 | $0.028317 | $1,237,637 | $22,610,312 |