Cap Mercado $2.24T
1.5%
Volumen 24h $70.29B
37.76%
BTC % 58.6453%
-0.02%
ETH % 10.3676%
1.37%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de AI Companions (AIC), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de AI Companions (AIC) en Dólar USD. Esta tabla muestra 680 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.010803 | $0.010671 | $0.011194 | $0.010807 | $829,736 | $8,102,278 |
| Jul-19 2026 | $0.010807 | $0.010496 | $0.013212 | $0.010921 | $587,296 | $8,105,865 |
| Jul-18 2026 | $0.010949 | $0.010512 | $0.011222 | $0.010606 | $343,267 | $8,212,491 |
| Jul-17 2026 | $0.010655 | $0.010126 | $0.01721 | $0.01685 | $780,439 | $7,991,621 |
| Jul-16 2026 | $0.01685 | $0.01437 | $0.01781 | $0.01439 | $918,991 | $12,637,495 |
| Jul-15 2026 | $0.01439 | $0.011333 | $0.01454 | $0.01378 | $689,713 | $10,792,496 |
| Jul-14 2026 | $0.01398 | $0.01367 | $0.01458 | $0.01418 | $664,540 | $10,484,996 |
| Jul-13 2026 | $0.01418 | $0.01401 | $0.014345 | $0.014178 | $835,955 | $10,634,996 |
| Jul-12 2026 | $0.014069 | $0.013388 | $0.014592 | $0.013388 | $830,157 | $10,552,142 |
| Jul-11 2026 | $0.013389 | $0.011773 | $0.013389 | $0.011783 | $403,099 | $10,042,099 |
| Jul-10 2026 | $0.011899 | $0.011199 | $0.01244 | $0.011259 | $508,388 | $8,924,689 |
| Jul-09 2026 | $0.011298 | $0.0112 | $0.011804 | $0.011804 | $412,661 | $8,473,837 |
| Jul-08 2026 | $0.011637 | $0.0115 | $0.012366 | $0.01216 | $592,781 | $8,728,398 |
| Jul-07 2026 | $0.01216 | $0.012079 | $0.012659 | $0.012345 | $497,372 | $9,120,588 |
| Jul-06 2026 | $0.012307 | $0.011704 | $0.013198 | $0.012611 | $1,186,014 | $9,230,540 |