Cap Mercado $2.50T
0.31%
Volumen 24h $97.78B
11.39%
BTC % 53.94%
0.2%
ETH % 9.93%
0.2%
Monedas
34.457
+2
Exchanges
885
Ultima actualización
4 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.035538 | $0.035008 | $0.039089 | $0.038105 | $1,259,450 | $26,653,765 |
| Apr-03 2026 | $0.038126 | $0.031864 | $0.039224 | $0.03269 | $3,713,007 | $28,594,662 |
| Apr-02 2026 | $0.033057 | $0.032658 | $0.037706 | $0.036249 | $1,722,433 | $24,793,310 |
| Apr-01 2026 | $0.035977 | $0.035587 | $0.040183 | $0.038696 | $1,940,879 | $26,983,433 |
| Mar-31 2026 | $0.038564 | $0.038021 | $0.041739 | $0.041739 | $1,885,379 | $28,923,564 |
| Mar-30 2026 | $0.041896 | $0.041624 | $0.044219 | $0.041869 | $2,833,611 | $31,422,250 |
| Mar-29 2026 | $0.04122 | $0.041148 | $0.042111 | $0.041588 | $1,458,331 | $30,915,011 |
| Mar-28 2026 | $0.041499 | $0.041238 | $0.042625 | $0.041772 | $1,028,329 | $31,124,450 |
| Mar-27 2026 | $0.041767 | $0.041303 | $0.048787 | $0.042982 | $1,930,559 | $31,325,355 |
| Mar-26 2026 | $0.043656 | $0.040684 | $0.044328 | $0.044252 | $1,297,332 | $32,742,012 |
| Mar-25 2026 | $0.044254 | $0.044254 | $0.046085 | $0.045686 | $1,130,649 | $33,191,173 |
| Mar-24 2026 | $0.045613 | $0.04441 | $0.046379 | $0.04533 | $3,051,206 | $34,210,105 |
| Mar-23 2026 | $0.044886 | $0.043846 | $0.048971 | $0.048971 | $1,611,764 | $33,664,991 |
| Mar-22 2026 | $0.049574 | $0.047994 | $0.05342 | $0.05309 | $1,396,851 | $37,181,079 |
| Mar-21 2026 | $0.053184 | $0.052785 | $0.053717 | $0.052885 | $870,070 | $39,888,566 |