Cap Mercado $3.56T
1.4%
Volume 24h $266.83B
0.55%
BTC % 59.33%
-0.27%
ETH % 8.72%
4.47%
Moedas
31.880
+10
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 |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.134698 | $0.132428 | $0.139133 | $0.134249 | $20,347,051 | $101,023,845 |
| May-18 2025 | $0.134283 | $0.131959 | $0.140571 | $0.134777 | $12,197,804 | $100,712,813 |
| May-17 2025 | $0.134912 | $0.131916 | $0.142276 | $0.132219 | $10,137,342 | $101,184,047 |
| May-16 2025 | $0.132149 | $0.130315 | $0.143367 | $0.134213 | $14,226,389 | $99,112,028 |
| May-15 2025 | $0.13355 | $0.131607 | $0.145952 | $0.14069 | $16,007,972 | $100,162,482 |
| May-14 2025 | $0.142154 | $0.141675 | $0.154123 | $0.147693 | $13,368,294 | $106,615,585 |
| May-13 2025 | $0.149967 | $0.143788 | $0.159538 | $0.155782 | $17,923,177 | $112,475,207 |
| May-12 2025 | $0.157008 | $0.155761 | $0.166759 | $0.166759 | $20,074,726 | $117,756,013 |
| May-11 2025 | $0.165369 | $0.160874 | $0.173077 | $0.171724 | $15,132,795 | $124,026,877 |
| May-10 2025 | $0.170989 | $0.170789 | $0.180762 | $0.173925 | $12,987,652 | $128,242,236 |
| May-09 2025 | $0.172719 | $0.169438 | $0.17894 | $0.175162 | $16,873,371 | $129,539,642 |
| May-08 2025 | $0.181544 | $0.178802 | $0.196475 | $0.189978 | $15,147,017 | $136,158,532 |
| May-07 2025 | $0.183993 | $0.166412 | $0.183993 | $0.166412 | $9,666,555 | $137,995,319 |
| May-06 2025 | $0.167415 | $0.162892 | $0.17424 | $0.17424 | $10,168,537 | $125,561,744 |
| May-05 2025 | $0.173352 | $0.167423 | $0.17386 | $0.171721 | $11,891,951 | $130,014,369 |