Cap Mercado $2.78T
-0.06%
Volumen 24h $193.04B
-37.28%
BTC % 55.8%
0.1%
ETH % 10.05%
0.1%
Monedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.031886 | $0.030806 | $0.036824 | $0.03151 | $3,490,945 | $23,914,994 |
| Apr-23 2026 | $0.031555 | $0.031063 | $0.033587 | $0.033587 | $1,389,937 | $23,666,717 |
| Apr-22 2026 | $0.033662 | $0.031936 | $0.034336 | $0.032448 | $1,914,604 | $25,246,977 |
| Apr-21 2026 | $0.032602 | $0.031315 | $0.034237 | $0.03235 | $1,600,578 | $24,452,101 |
| Apr-20 2026 | $0.032756 | $0.030229 | $0.037552 | $0.030311 | $2,350,692 | $24,567,122 |
| Apr-19 2026 | $0.030151 | $0.02711 | $0.039142 | $0.02796 | $1,923,381 | $22,613,244 |
| Apr-18 2026 | $0.027643 | $0.026399 | $0.027683 | $0.026399 | $910,613 | $20,732,587 |
| Apr-17 2026 | $0.026415 | $0.025021 | $0.027157 | $0.027157 | $1,891,559 | $19,811,811 |
| Apr-16 2026 | $0.026939 | $0.025839 | $0.027886 | $0.027231 | $1,721,041 | $20,204,273 |
| Apr-15 2026 | $0.027251 | $0.02686 | $0.027513 | $0.026985 | $1,171,091 | $20,438,919 |
| Apr-14 2026 | $0.027207 | $0.026504 | $0.028751 | $0.028751 | $2,268,826 | $20,405,977 |
| Apr-13 2026 | $0.028659 | $0.027605 | $0.031301 | $0.030254 | $2,220,046 | $21,494,370 |
| Apr-12 2026 | $0.030479 | $0.028849 | $0.030591 | $0.029466 | $2,055,373 | $22,859,627 |
| Apr-11 2026 | $0.030147 | $0.027512 | $0.030147 | $0.028317 | $1,237,637 | $22,610,312 |
| Apr-10 2026 | $0.02843 | $0.028351 | $0.030582 | $0.029011 | $1,702,447 | $21,322,815 |