AI Companions
AIC
Rank #321
$0.1072
Updated 25 days ago
Market Cap
$107.24M
24h Volume
$13.55M
Avg Volume (90d)
$6.16M
24h High/Low
$0.1137
$0.1057
$0.1057
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1072 | $0.1137 | $0.1057 | $0.1072 | $13.55M | $107.24M |
| Dec 2, 2025 | $0.1181 | $0.1183 | $0.1059 | $0.1120 | $9.64M | $111.47M |
| Dec 1, 2025 | $0.1367 | $0.1367 | $0.1139 | $0.1177 | $7.24M | $120.01M |
| Nov 30, 2025 | $0.1396 | $0.1459 | $0.1351 | $0.1366 | $6.76M | $141.92M |
| Nov 29, 2025 | $0.1173 | $0.1404 | $0.1168 | $0.1404 | $7.38M | $125.83M |
| Nov 28, 2025 | $0.1200 | $0.1200 | $0.1163 | $0.1169 | $9.68M | $118.14M |
| Nov 27, 2025 | $0.1244 | $0.1254 | $0.1200 | $0.1200 | $11.57M | $124.34M |
| Nov 26, 2025 | $0.1257 | $0.1278 | $0.1242 | $0.1242 | $7.75M | $125.67M |
| Nov 25, 2025 | $0.1247 | $0.1335 | $0.1247 | $0.1269 | $7.62M | $128.10M |
| Nov 24, 2025 | $0.1260 | $0.1271 | $0.1148 | $0.1257 | $6.03M | $122.86M |
| Nov 23, 2025 | $0.1417 | $0.1549 | $0.1258 | $0.1258 | $5.08M | $139.71M |
| Nov 22, 2025 | $0.1412 | $0.1419 | $0.1355 | $0.1415 | $5.54M | $139.80M |
| Nov 21, 2025 | $0.1174 | $0.1680 | $0.1174 | $0.1414 | $6.62M | $133.38M |
| Nov 20, 2025 | $0.1211 | $0.1215 | $0.1175 | $0.1183 | $4.14M | $119.53M |
| Nov 19, 2025 | $0.1401 | $0.1402 | $0.1156 | $0.1219 | $5.45M | $128.51M |
| Nov 18, 2025 | $0.1543 | $0.1543 | $0.1362 | $0.1400 | $6.00M | $141.81M |
| Nov 17, 2025 | $0.1615 | $0.1618 | $0.1523 | $0.1533 | $4.71M | $160.07M |
| Nov 16, 2025 | $0.1657 | $0.1661 | $0.1596 | $0.1628 | $3.86M | $164.59M |
| Nov 15, 2025 | $0.1586 | $0.1681 | $0.1583 | $0.1661 | $4.69M | $164.06M |
| Nov 14, 2025 | $0.1655 | $0.1655 | $0.1557 | $0.1591 | $5.61M | $160.91M |
| Nov 13, 2025 | $0.1711 | $0.1727 | $0.1652 | $0.1652 | $3.64M | $171.35M |
| Nov 12, 2025 | $0.1994 | $0.1994 | $0.1689 | $0.1704 | $4.05M | $182.54M |
| 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 |
| Oct 17, 2025 | $0.4065 | $0.4065 | $0.4065 | $0.4065 | $9.13M | $406.50M |
| Oct 16, 2025 | $0.4059 | $0.4059 | $0.4059 | $0.4059 | $6.82M | $429.36M |
| Oct 15, 2025 | $0.4605 | $0.4605 | $0.4605 | $0.4605 | $9.22M | $460.38M |
| Oct 14, 2025 | $0.4757 | $0.4757 | $0.4757 | $0.4757 | $8.41M | $475.76M |
| Oct 13, 2025 | $0.4614 | $0.4614 | $0.4614 | $0.4614 | $7.52M | $461.01M |
| Oct 12, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $8.43M | $454.35M |
| Oct 11, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $15.07M | $362.62M |
| Oct 10, 2025 | $0.4892 | $0.4892 | $0.4892 | $0.4892 | $2.78M | $488.95M |
| Oct 9, 2025 | $0.5145 | $0.5145 | $0.5145 | $0.5145 | $8.33M | $513.08M |
| Oct 8, 2025 | $0.4743 | $0.4743 | $0.4743 | $0.4743 | $8.72M | $472.35M |
| Oct 7, 2025 | $0.4772 | $0.4772 | $0.4772 | $0.4772 | $7.93M | $477.19M |
| Oct 6, 2025 | $0.4841 | $0.4841 | $0.4841 | $0.4841 | $7.46M | $484.38M |
| Oct 5, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $4.06M | $480.68M |
| Oct 4, 2025 | $0.4499 | $0.4499 | $0.4499 | $0.4499 | $8.90M | $449.54M |
| Oct 3, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $7.47M | $319.67M |
| Oct 2, 2025 | $0.3270 | $0.3270 | $0.3270 | $0.3270 | $7.43M | $328.27M |
| Oct 1, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $2.28M | $321.85M |
| Sep 30, 2025 | $0.3140 | $0.3140 | $0.3140 | $0.3140 | $9.34M | $312.50M |
| Sep 29, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $4.61M | $317.05M |