Cap Mercado $3.30T
-2.23%
Volume 24h $288.46B
6.97%
BTC % 54.73%
0.05%
ETH % 11.31%
-2.91%
Moedas
33.806
+5
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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.108914 | $0.105812 | $0.113502 | $0.105812 | $5,072,766 | $81,685,776 |
| Dec-11 2025 | $0.104556 | $0.101539 | $0.105939 | $0.103456 | $5,546,048 | $78,417,347 |
| Dec-10 2025 | $0.103526 | $0.102768 | $0.105427 | $0.103611 | $4,659,806 | $77,644,758 |
| Dec-09 2025 | $0.10373 | $0.10373 | $0.108101 | $0.105537 | $4,633,483 | $77,798,199 |
| Dec-08 2025 | $0.106601 | $0.105674 | $0.112191 | $0.106837 | $4,849,981 | $79,951,437 |
| Dec-07 2025 | $0.106159 | $0.104277 | $0.109391 | $0.106271 | $4,336,503 | $79,619,879 |
| Dec-06 2025 | $0.105051 | $0.101996 | $0.10596 | $0.102843 | $4,172,942 | $78,788,330 |
| Dec-05 2025 | $0.103967 | $0.103967 | $0.108282 | $0.107867 | $5,989,202 | $77,975,482 |
| Dec-04 2025 | $0.108235 | $0.107094 | $0.11313 | $0.111476 | $8,871,792 | $81,176,388 |
| Dec-03 2025 | $0.111582 | $0.106483 | $0.112657 | $0.112122 | $13,226,609 | $83,686,833 |
| Dec-02 2025 | $0.11222 | $0.105062 | $0.119767 | $0.119767 | $11,412,094 | $84,165,273 |
| Dec-01 2025 | $0.118128 | $0.113879 | $0.132913 | $0.132913 | $10,837,203 | $88,596,289 |
| Nov-30 2025 | $0.13686 | $0.134981 | $0.144894 | $0.138808 | $7,134,533 | $102,645,214 |
| Nov-29 2025 | $0.139282 | $0.116738 | $0.140201 | $0.116792 | $7,649,519 | $104,461,656 |
| Nov-28 2025 | $0.117434 | $0.116432 | $0.120126 | $0.120126 | $9,919,588 | $88,075,711 |