Cap Mercado $2.81T
-0.1%
Volume 24h $250.03B
-50.62%
BTC % 54.97%
-0.6%
ETH % 9.7%
-1.34%
Moedas
34.187
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de AI Companions (AIC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.052972 | $0.050405 | $0.052972 | $0.05169 | $3,038,105 | $39,729,556 |
| Feb-01 2026 | $0.051454 | $0.048883 | $0.051671 | $0.048883 | $2,298,740 | $38,591,028 |
| Jan-31 2026 | $0.04883 | $0.047877 | $0.055443 | $0.055443 | $2,299,072 | $36,622,896 |
| Jan-30 2026 | $0.056272 | $0.055113 | $0.062162 | $0.055379 | $2,190,169 | $42,204,640 |
| Jan-29 2026 | $0.055361 | $0.054424 | $0.061364 | $0.061364 | $2,417,601 | $41,520,968 |
| Jan-28 2026 | $0.061163 | $0.057664 | $0.0617 | $0.059754 | $2,103,401 | $45,872,970 |
| Jan-27 2026 | $0.059872 | $0.054787 | $0.061022 | $0.061022 | $1,782,826 | $44,904,049 |
| Jan-26 2026 | $0.060091 | $0.060091 | $0.064879 | $0.062835 | $3,243,427 | $45,068,901 |
| Jan-25 2026 | $0.063086 | $0.063086 | $0.072357 | $0.064928 | $3,082,000 | $47,314,755 |
| Jan-24 2026 | $0.064881 | $0.061873 | $0.068176 | $0.0664 | $1,198,003 | $48,660,963 |
| Jan-23 2026 | $0.066436 | $0.066436 | $0.073257 | $0.072168 | $3,452,233 | $49,827,667 |
| Jan-22 2026 | $0.07593 | $0.06002 | $0.07593 | $0.065266 | $3,625,902 | $56,947,557 |
| Jan-21 2026 | $0.064824 | $0.060544 | $0.079089 | $0.078735 | $4,833,986 | $48,618,555 |
| Jan-20 2026 | $0.076043 | $0.074478 | $0.093686 | $0.091982 | $5,125,673 | $57,032,664 |
| Jan-19 2026 | $0.092019 | $0.092019 | $0.105773 | $0.105773 | $3,597,214 | $69,014,510 |