Cap Mercado $4.18T
-0.43%
Volumen 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Monedas
33.100
+15
Exchanges
885
Ultima actualización
32 Segundos atrás
Precios Históricos de AI Companions (AIC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.125041 | $0.123898 | $0.141934 | $0.126929 | $6,163,217 | $93,781,187 |
| Sep-08 2025 | $0.128676 | $0.114407 | $0.128676 | $0.115158 | $5,028,512 | $96,507,284 |
| Sep-07 2025 | $0.116171 | $0.111121 | $0.116294 | $0.112425 | $3,378,749 | $87,128,745 |
| Sep-06 2025 | $0.111809 | $0.110339 | $0.115993 | $0.115353 | $3,715,065 | $83,857,407 |
| Sep-05 2025 | $0.11448 | $0.107319 | $0.11448 | $0.107588 | $5,382,429 | $85,860,413 |
| Sep-04 2025 | $0.108601 | $0.108486 | $0.114766 | $0.11041 | $4,563,192 | $81,450,724 |
| Sep-03 2025 | $0.110587 | $0.110587 | $0.115045 | $0.114477 | $4,974,294 | $82,940,636 |
| Sep-02 2025 | $0.114348 | $0.113183 | $0.120405 | $0.11687 | $5,553,603 | $85,761,025 |
| Sep-01 2025 | $0.11773 | $0.11773 | $0.128806 | $0.126293 | $5,063,202 | $88,298,010 |
| Aug-31 2025 | $0.12701 | $0.125932 | $0.135724 | $0.13357 | $4,617,078 | $95,257,694 |
| Aug-30 2025 | $0.132962 | $0.131631 | $0.134016 | $0.132891 | $5,376,142 | $99,722,072 |
| Aug-29 2025 | $0.131255 | $0.130347 | $0.132643 | $0.130347 | $7,539,861 | $98,441,542 |
| Aug-28 2025 | $0.130483 | $0.130483 | $0.139524 | $0.13674 | $5,769,364 | $97,862,271 |
| Aug-27 2025 | $0.137174 | $0.137174 | $0.149599 | $0.139915 | $7,738,484 | $102,880,565 |
| Aug-26 2025 | $0.140195 | $0.126181 | $0.140195 | $0.130603 | $7,613,591 | $105,146,436 |