Cap Mercado $3.89T
-3.77%
Volume 24h $493.77B
15.78%
BTC % 59.76%
-0.48%
ETH % 9.22%
1.19%
Moedas
32.426
+19
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.114757 | $0.114757 | $0.132587 | $0.127343 | $7,682,927 | $86,068,174 |
| Jul-13 2025 | $0.127853 | $0.126228 | $0.133577 | $0.126916 | $6,193,107 | $95,889,995 |
| Jul-12 2025 | $0.125909 | $0.125909 | $0.137323 | $0.137194 | $4,045,825 | $94,432,424 |
| Jul-11 2025 | $0.137027 | $0.133908 | $0.147004 | $0.137042 | $7,650,045 | $102,770,675 |
| Jul-10 2025 | $0.139929 | $0.134533 | $0.149794 | $0.134533 | $8,017,708 | $104,946,926 |
| Jul-09 2025 | $0.134367 | $0.123222 | $0.137828 | $0.123322 | $6,296,693 | $100,775,568 |
| Jul-08 2025 | $0.123867 | $0.120809 | $0.135694 | $0.124696 | $5,679,597 | $92,900,666 |
| Jul-07 2025 | $0.120238 | $0.120238 | $0.133185 | $0.128208 | $6,567,506 | $90,178,844 |
| Jul-06 2025 | $0.127711 | $0.126919 | $0.13956 | $0.132491 | $5,689,268 | $95,783,953 |
| Jul-05 2025 | $0.131973 | $0.130772 | $0.149528 | $0.148873 | $7,354,790 | $98,980,077 |
| Jul-04 2025 | $0.149661 | $0.14564 | $0.149661 | $0.14882 | $5,871,776 | $112,245,735 |
| Jul-03 2025 | $0.148336 | $0.143531 | $0.153233 | $0.149363 | $8,223,642 | $111,252,429 |
| Jul-02 2025 | $0.148918 | $0.142889 | $0.178048 | $0.142889 | $9,499,713 | $111,689,166 |
| Jul-01 2025 | $0.142643 | $0.142643 | $0.155161 | $0.148891 | $7,558,217 | $106,982,863 |
| Jun-30 2025 | $0.150304 | $0.148093 | $0.159832 | $0.151899 | $6,699,985 | $112,728,376 |