Cap Mercado $2.36T
-2.25%
Volumen 24h $210.34B
35.08%
BTC % 53.52%
-0.76%
ETH % 9.35%
-0.1%
Monedas
34.255
+7
Exchanges
885
Ultima actualización
55 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.063297 | $0.060278 | $0.068318 | $0.062149 | $2,955,836 | $47,473,294 |
| Feb-22 2026 | $0.062583 | $0.059756 | $0.063457 | $0.062914 | $1,369,258 | $46,937,966 |
| Feb-21 2026 | $0.063602 | $0.063008 | $0.06774 | $0.063211 | $1,138,532 | $47,701,519 |
| Feb-20 2026 | $0.063619 | $0.060672 | $0.065945 | $0.065945 | $1,808,739 | $47,714,889 |
| Feb-19 2026 | $0.065733 | $0.064629 | $0.068568 | $0.067453 | $1,360,494 | $49,299,873 |
| Feb-18 2026 | $0.068086 | $0.067642 | $0.069829 | $0.067984 | $1,525,860 | $51,065,105 |
| Feb-17 2026 | $0.069884 | $0.066674 | $0.071625 | $0.071625 | $1,492,088 | $52,413,536 |
| Feb-16 2026 | $0.069806 | $0.062504 | $0.070934 | $0.062504 | $1,331,232 | $52,355,118 |
| Feb-15 2026 | $0.062818 | $0.062818 | $0.06888 | $0.067328 | $1,415,920 | $47,113,992 |
| Feb-14 2026 | $0.068419 | $0.067066 | $0.074187 | $0.072881 | $1,385,654 | $51,314,886 |
| Feb-13 2026 | $0.072455 | $0.070403 | $0.078097 | $0.071232 | $1,324,295 | $54,341,298 |
| Feb-12 2026 | $0.070834 | $0.068596 | $0.071047 | $0.069183 | $1,325,082 | $53,125,962 |
| Feb-11 2026 | $0.070146 | $0.068732 | $0.07502 | $0.070304 | $1,611,017 | $52,609,671 |
| Feb-10 2026 | $0.070443 | $0.070435 | $0.074002 | $0.070634 | $1,210,731 | $52,832,247 |
| Feb-09 2026 | $0.076634 | $0.07146 | $0.078223 | $0.073957 | $1,798,273 | $57,475,827 |