AI Companions(AIC)اليوم
$0.115549
AI Companions سجل الأسعار
(AIC)الفترة الزمنية: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.112306 | $0.115402 | $0.110860 | $0.110903 | $1.267M |
2025-09-06 | $0.108947 | $0.116592 | $0.108176 | $0.112668 | $3.977M |
2025-09-05 | $0.110489 | $0.111646 | $0.107267 | $0.108807 | $5.045M |
2025-09-04 | $0.112318 | $0.116089 | $0.109727 | $0.110489 | $1.388M |
2025-09-03 | $0.119249 | $0.119473 | $0.110552 | $0.112218 | $873.499K |
2025-09-02 | $0.122340 | $0.122244 | $0.116266 | $0.119141 | $129.408K |
2025-09-01 | $0.128725 | $0.129536 | $0.120683 | $0.122205 | $1.528M |
2025-08-31 | $0.131739 | $0.135895 | $0.126402 | $0.128694 | $4.378M |
2025-08-30 | $0.131298 | $0.135025 | $0.13066 | $0.131749 | $2.322M |
2025-08-29 | $0.139317 | $0.139237 | $0.130056 | $0.131343 | $2.765M |
2025-08-28 | $0.146781 | $0.143309 | $0.132941 | $0.139166 | $4.990M |
2025-08-27 | $0.134205 | $0.150714 | $0.133279 | $0.145063 | $8.159M |
2025-08-26 | $0.146219 | $0.144763 | $0.125153 | $0.134142 | $7.127M |
2025-08-25 | $0.159637 | $0.161639 | $0.143659 | $0.146219 | $8.687M |
2025-08-24 | $0.157689 | $0.162391 | $0.152393 | $0.159577 | $6.184M |
2025-08-23 | $0.160995 | $0.162958 | $0.155626 | $0.157508 | $6.525M |
2025-08-22 | $0.158021 | $0.162326 | $0.156033 | $0.160772 | $7.971M |
2025-08-21 | $0.144402 | $0.163978 | $0.144729 | $0.157704 | $6.008M |
2025-08-20 | $0.139657 | $0.147136 | $0.136459 | $0.144122 | $7.569M |
2025-08-19 | $0.141286 | $0.146547 | $0.136712 | $0.139730 | $7.533M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-08
AI Companions(AIC)
