Cap Mercado $2.08T
1.24%
Volume 24h $83.70B
48.01%
BTC % 57.9136%
-0.17%
ETH % 9.36177%
1.62%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de AI Companions (AIC), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de AI Companions (AIC) em Dólar USD. Esta tabela mostra 658 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.013137 | $0.013137 | $0.014026 | $0.01335 | $753,016 | $9,853,445 |
| Jun-27 2026 | $0.013657 | $0.01271 | $0.014431 | $0.012721 | $364,402 | $10,243,194 |
| Jun-26 2026 | $0.01281 | $0.0111 | $0.012836 | $0.011918 | $488,465 | $9,607,496 |
| Jun-25 2026 | $0.011832 | $0.010724 | $0.013995 | $0.013403 | $1,045,481 | $8,874,554 |
| Jun-24 2026 | $0.013655 | $0.00959711 | $0.016421 | $0.00965056 | $880,424 | $10,241,349 |
| Jun-23 2026 | $0.00962112 | $0.00920033 | $0.010048 | $0.00981957 | $426,141 | $7,215,842 |
| Jun-22 2026 | $0.00980284 | $0.00942 | $0.011735 | $0.011735 | $679,031 | $7,352,134 |
| Jun-21 2026 | $0.011774 | $0.01036 | $0.012728 | $0.011759 | $516,667 | $8,830,797 |
| Jun-20 2026 | $0.011553 | $0.01009 | $0.01393 | $0.012763 | $457,193 | $8,664,898 |
| Jun-19 2026 | $0.012606 | $0.01239 | $0.01491 | $0.014491 | $693,228 | $9,454,684 |
| Jun-18 2026 | $0.014384 | $0.014049 | $0.01684 | $0.016733 | $1,090,811 | $10,788,164 |
| Jun-17 2026 | $0.016724 | $0.016005 | $0.017885 | $0.016807 | $1,285,101 | $12,543,724 |
| Jun-16 2026 | $0.016466 | $0.016211 | $0.018498 | $0.016211 | $1,139,636 | $12,349,540 |
| Jun-15 2026 | $0.016458 | $0.015457 | $0.021263 | $0.020381 | $2,534,807 | $12,343,882 |
| Jun-14 2026 | $0.020836 | $0.01942 | $0.022645 | $0.022401 | $1,922,874 | $15,627,528 |