AI Companions
AIC
Rank #321
$0.1978
Updated 6 days ago
Market Cap
$198.98M
24h Volume
$4.39M
Avg Volume (30d)
$4.65M
24h High/Low
$0.2046
$0.1852
$0.1852
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
AI Meme
Chains
Binance Smart Chain
0xbe6ad1eb9876cf3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1978 | $0.2046 | $0.1852 | $0.1978 | $4.39M | $198.98M |
| Nov 10, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $2.29M | $166.92M |
| Nov 9, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $2.59M | $158.65M |
| Nov 8, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $4.67M | $174.66M |
| Nov 7, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $3.95M | $158.76M |
| Nov 6, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $5.26M | $187.79M |
| Nov 5, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $7.04M | $170.94M |
| Nov 4, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $5.39M | $178.16M |
| Nov 3, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $4.13M | $205.71M |
| Nov 2, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $3.03M | $204.83M |
| Nov 1, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $4.91M | $176.61M |
| Oct 31, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $5.42M | $208.07M |
| Oct 30, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $5.83M | $241.23M |
| Oct 29, 2025 | $0.3888 | $0.3888 | $0.3888 | $0.3888 | $2.34M | $388.79M |
| Oct 28, 2025 | $0.3698 | $0.3698 | $0.3698 | $0.3698 | $6.28M | $369.92M |
| Oct 27, 2025 | $0.4050 | $0.4050 | $0.4050 | $0.4050 | $4.06M | $404.34M |
| Oct 26, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $3.98M | $386.74M |
| Oct 25, 2025 | $0.3876 | $0.3876 | $0.3876 | $0.3876 | $6.11M | $387.94M |
| Oct 24, 2025 | $0.4351 | $0.4351 | $0.4351 | $0.4351 | $2.21M | $434.50M |
| Oct 23, 2025 | $0.4059 | $0.4059 | $0.4059 | $0.4059 | $7.69M | $405.96M |
| Oct 22, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $2.63M | $364.63M |
| Oct 21, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $8.06M | $302.53M |
| Oct 20, 2025 | $0.3070 | $0.3070 | $0.3070 | $0.3070 | $6.18M | $306.94M |
| Oct 19, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $5.19M | $370.43M |
| Oct 18, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $2.54M | $368.42M |