Cap Mercado $3.35T
-0.09%
Volume 24h $362.03B
0.19%
BTC % 54.7%
0.53%
ETH % 10.89%
-1.19%
Moedas
33.684
+4
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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.121212 | $0.114605 | $0.140302 | $0.139847 | $6,097,395 | $90,909,027 |
| Nov-18 2025 | $0.140318 | $0.136955 | $0.153937 | $0.153937 | $6,483,166 | $105,238,794 |
| Nov-17 2025 | $0.155975 | $0.155975 | $0.16188 | $0.160693 | $6,029,299 | $116,981,560 |
| Nov-16 2025 | $0.162217 | $0.160854 | $0.166172 | $0.165843 | $4,815,889 | $121,662,818 |
| Nov-15 2025 | $0.165669 | $0.15836 | $0.167917 | $0.15836 | $4,324,702 | $124,252,288 |
| Nov-14 2025 | $0.158495 | $0.155479 | $0.164902 | $0.164902 | $5,884,076 | $118,871,326 |
| Nov-13 2025 | $0.164662 | $0.164662 | $0.172958 | $0.171803 | $5,085,382 | $123,496,943 |
| Nov-12 2025 | $0.170525 | $0.169225 | $0.199101 | $0.199101 | $4,174,424 | $127,894,149 |
| Nov-11 2025 | $0.19937 | $0.188675 | $0.203769 | $0.189119 | $4,556,532 | $149,528,156 |
| Nov-10 2025 | $0.189379 | $0.167095 | $0.199416 | $0.167095 | $4,157,458 | $142,034,888 |
| Nov-09 2025 | $0.165389 | $0.155505 | $0.172549 | $0.159441 | $3,783,241 | $124,042,008 |
| Nov-08 2025 | $0.159061 | $0.157307 | $0.180338 | $0.174068 | $3,773,579 | $119,296,024 |
| Nov-07 2025 | $0.178048 | $0.149967 | $0.183207 | $0.156188 | $4,731,160 | $133,536,298 |
| Nov-06 2025 | $0.160521 | $0.147894 | $0.191845 | $0.18802 | $3,920,477 | $120,391,015 |
| Nov-05 2025 | $0.189867 | $0.169327 | $0.194144 | $0.172639 | $5,311,139 | $142,400,825 |