Cap Mercado $2.12T
-4.18%
Volumen 24h $164.55B
7.95%
BTC % 58.2906%
1%
ETH % 9.13309%
-6.09%
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 634 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.023936 | $0.023378 | $0.027144 | $0.02694 | $2,671,685 | $17,952,556 |
| Jun-03 2026 | $0.02697 | $0.026386 | $0.028019 | $0.026386 | $1,929,178 | $20,227,847 |
| Jun-02 2026 | $0.026423 | $0.02629 | $0.029937 | $0.029109 | $1,998,721 | $19,817,897 |
| Jun-01 2026 | $0.028973 | $0.027893 | $0.032727 | $0.028026 | $3,103,150 | $21,730,356 |
| May-31 2026 | $0.02836 | $0.02799 | $0.028682 | $0.02826 | $1,372,379 | $21,270,501 |
| May-30 2026 | $0.02826 | $0.027528 | $0.028366 | $0.027975 | $845,875 | $21,195,090 |
| May-29 2026 | $0.027955 | $0.027243 | $0.029523 | $0.028001 | $1,269,044 | $20,966,858 |
| May-28 2026 | $0.027677 | $0.026467 | $0.029055 | $0.028607 | $1,663,911 | $20,758,461 |
| May-27 2026 | $0.028815 | $0.027678 | $0.032682 | $0.027678 | $1,531,777 | $21,611,292 |
| May-26 2026 | $0.027782 | $0.026919 | $0.030007 | $0.029388 | $2,313,130 | $20,837,071 |
| May-25 2026 | $0.029478 | $0.028663 | $0.031956 | $0.029434 | $1,413,251 | $22,108,534 |
| May-24 2026 | $0.02933 | $0.028868 | $0.035202 | $0.029782 | $1,089,581 | $21,997,623 |
| May-23 2026 | $0.030076 | $0.028644 | $0.035197 | $0.033791 | $1,773,494 | $22,557,526 |
| May-22 2026 | $0.034747 | $0.034747 | $0.038292 | $0.03748 | $1,407,011 | $26,060,962 |
| May-21 2026 | $0.037568 | $0.036122 | $0.038139 | $0.036159 | $1,513,393 | $28,176,477 |