Cap Mercado $3.44T
-8.15%
Volumen 24h $520.97B
32.31%
BTC % 55.06%
-0.27%
ETH % 10.92%
-4.21%
Monedas
33.666
+10
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.164662 | $0.164662 | $0.172958 | $0.171803 | $5,085,382 | $123,496,943 |
| Nov-12 2025 | $0.170525 | $0.169225 | $0.199101 | $0.199101 | $4,174,424 | $127,894,149 |
| Nov-11 2025 | $0.19937 | $0.188675 | $0.203769 | $0.189119 | $4,556,532 | $149,528,156 |
| Nov-10 2025 | $0.189379 | $0.167095 | $0.199416 | $0.167095 | $4,157,458 | $142,034,888 |
| Nov-09 2025 | $0.165389 | $0.155505 | $0.172549 | $0.159441 | $3,783,241 | $124,042,008 |
| Nov-08 2025 | $0.159061 | $0.157307 | $0.180338 | $0.174068 | $3,773,579 | $119,296,024 |
| Nov-07 2025 | $0.178048 | $0.149967 | $0.183207 | $0.156188 | $4,731,160 | $133,536,298 |
| Nov-06 2025 | $0.160521 | $0.147894 | $0.191845 | $0.18802 | $3,920,477 | $120,391,015 |
| Nov-05 2025 | $0.189867 | $0.169327 | $0.194144 | $0.172639 | $5,311,139 | $142,400,825 |
| Nov-04 2025 | $0.169631 | $0.164258 | $0.184823 | $0.179175 | $7,388,244 | $127,223,931 |
| Nov-03 2025 | $0.175103 | $0.174224 | $0.209526 | $0.205875 | $5,724,338 | $131,327,764 |
| Nov-02 2025 | $0.20406 | $0.194413 | $0.240541 | $0.203471 | $4,453,096 | $153,044,973 |
| Nov-01 2025 | $0.213396 | $0.176842 | $0.21894 | $0.178597 | $3,463,238 | $160,047,548 |
| Oct-31 2025 | $0.174029 | $0.170559 | $0.21574 | $0.211041 | $5,346,875 | $130,522,305 |
| Oct-30 2025 | $0.211237 | $0.211007 | $0.26974 | $0.231622 | $5,752,942 | $158,428,079 |