Cap Mercado $4.14T
0.88%
Volume 24h $354.42B
-4.27%
BTC % 54.76%
-0.8%
ETH % 12.53%
1.83%
Moedas
32.830
+16
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.146837 | $0.13688 | $0.146837 | $0.137502 | $7,193,373 | $110,128,237 |
| Aug-19 2025 | $0.138335 | $0.137025 | $0.145389 | $0.138891 | $7,287,204 | $103,751,556 |
| Aug-18 2025 | $0.139278 | $0.139278 | $0.15148 | $0.146237 | $9,133,184 | $104,458,882 |
| Aug-17 2025 | $0.145829 | $0.145829 | $0.162502 | $0.153104 | $4,274,583 | $109,371,918 |
| Aug-16 2025 | $0.154024 | $0.152865 | $0.160071 | $0.159158 | $5,431,452 | $115,518,124 |
| Aug-15 2025 | $0.161056 | $0.157485 | $0.17028 | $0.158369 | $6,786,154 | $120,792,443 |
| Aug-14 2025 | $0.153858 | $0.153858 | $0.183882 | $0.162303 | $8,783,707 | $115,393,737 |
| Aug-13 2025 | $0.16207 | $0.150797 | $0.16207 | $0.151892 | $10,765,921 | $121,553,133 |
| Aug-12 2025 | $0.151517 | $0.148058 | $0.151604 | $0.148758 | $6,078,443 | $113,638,306 |
| Aug-11 2025 | $0.149595 | $0.144194 | $0.152335 | $0.14653 | $6,638,686 | $112,196,329 |
| Aug-10 2025 | $0.146137 | $0.146137 | $0.154692 | $0.150027 | $5,533,236 | $109,603,414 |
| Aug-09 2025 | $0.149355 | $0.148208 | $0.153766 | $0.15126 | $3,916,006 | $112,016,676 |
| Aug-08 2025 | $0.149609 | $0.147453 | $0.154971 | $0.150147 | $5,006,993 | $112,206,778 |
| Aug-07 2025 | $0.14772 | $0.14772 | $0.159725 | $0.154914 | $5,527,411 | $110,790,396 |
| Aug-06 2025 | $0.1524 | $0.147692 | $0.161822 | $0.14908 | $4,841,072 | $114,300,011 |