Cap Mercado $4.03T
0.24%
Volumen 24h $249.44B
-25.95%
BTC % 55.33%
0.27%
ETH % 11.84%
-0.76%
Monedas
33.517
+7
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.406065 | $0.403523 | $0.439577 | $0.43519 | $6,469,853 | $304,549,265 |
| Oct-23 2025 | $0.436373 | $0.405531 | $0.442189 | $0.407073 | $6,889,190 | $327,280,315 |
| Oct-22 2025 | $0.405857 | $0.359793 | $0.409724 | $0.359793 | $8,127,676 | $304,393,322 |
| Oct-21 2025 | $0.365244 | $0.302171 | $0.365244 | $0.307266 | $9,460,487 | $273,933,131 |
| Oct-20 2025 | $0.309605 | $0.299962 | $0.317283 | $0.308183 | $8,216,769 | $232,204,217 |
| Oct-19 2025 | $0.310253 | $0.310253 | $0.373642 | $0.373642 | $6,347,870 | $232,690,042 |
| Oct-18 2025 | $0.331774 | $0.331774 | $0.365728 | $0.365728 | $6,405,775 | $248,830,804 |
| Oct-17 2025 | $0.37243 | $0.370163 | $0.41004 | $0.408641 | $9,774,202 | $279,322,971 |
| Oct-16 2025 | $0.410374 | $0.406217 | $0.442303 | $0.4168 | $9,404,589 | $307,780,984 |
| Oct-15 2025 | $0.431506 | $0.431506 | $0.460551 | $0.460551 | $7,071,649 | $323,629,900 |
| Oct-14 2025 | $0.460321 | $0.458885 | $0.476272 | $0.472464 | $9,590,585 | $345,241,183 |
| Oct-13 2025 | $0.474407 | $0.457566 | $0.488782 | $0.460024 | $8,791,073 | $355,805,853 |
| Oct-12 2025 | $0.461012 | $0.450452 | $0.464309 | $0.450452 | $7,668,876 | $345,759,419 |
| Oct-11 2025 | $0.454166 | $0.362984 | $0.462165 | $0.362984 | $9,973,246 | $340,624,957 |
| Oct-10 2025 | $0.356256 | $0.356256 | $0.505725 | $0.503957 | $14,923,097 | $267,192,034 |