時価総額 $4.03T 0.24%
ボリューム24h $249.44B -25.95%
BTC % 55.33% 0.27%
ETH % 11.84% -0.76%
硬貨 33.517 +7
取引所 885
最後の更新 5 秒 前
AI Companions AIC

AI Companions (AIC) 履歴価格、日付別ボリュームデータ
米ドル - USD

日付 価格 価格 低い 価格 高い 価格 開いた ボリューム24h USD 大文字 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

AI Companions(AIC)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、411日間分析、09-09-2024日から。