AI Companions(AIC)Heute
$0.150828
vor 1 Jahren
$0.059796
AI Companions Preisverlauf
(AIC)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.120076 | $0.131987 | $0.118110 | $0.131268 | $5.055M |
2025-09-14 | $0.121758 | $0.122122 | $0.118507 | $0.120391 | $3.265M |
2025-09-13 | $0.120033 | $0.121758 | $0.117296 | $0.121724 | $5.355M |
2025-09-12 | $0.118125 | $0.124622 | $0.116744 | $0.119667 | $2.171M |
2025-09-11 | $0.124916 | $0.126620 | $0.116590 | $0.118187 | $7.397M |
2025-09-10 | $0.126000 | $0.128146 | $0.123872 | $0.125458 | $6.344M |
2025-09-09 | $0.126014 | $0.143226 | $0.123326 | $0.126823 | $5.369M |
2025-09-08 | $0.111510 | $0.129838 | $0.111338 | $0.125627 | $4.776M |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
AI Companions(AIC)
