| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| Gate | 312447.25 | 0.027155 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 8 484,00 | AIC/USDT | /crypto/AI-Companions-AIC | 1 | /crypto/AI-Companions-AIC | 100 | 17 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 0.02772 | -0.0003 | -1.08225108225 | 0.02574 | 0.03699 | 1203741.03714 | CX |
| 4 | 0.0292 | -0.00178 | -6.09589041096 | 0.02501 | 0.03981 | 1194027.24214 | CX |
| 12 | 0.05373 | -0.02631 | -48.9670575098 | 0.02308 | 0.07502 | 2130065.31929 | CX |
| 26 | 0.11227 | -0.08485 | -75.5767346575 | 0.02308 | 0.171 | 1953068.04764 | CX |
| 52 | 0.15454 | -0.12712 | -82.257020836 | 0.02308 | 0.59165 | 2009203.49217 | CX |
| 156 | 0.17218 | -0.14476 | -84.0748054362 | 0.02308 | 0.59165 | 2015547.32636 | CX |
| 260 | 0.17218 | -0.14476 | -84.0748054362 | 0.02308 | 0.59165 | 2015547.32636 | CX |
AI Virtual Companions
Our vision is to revolutionize companionship with AI Virtual Companions—highly customizable, interactive, and immersive virtual partners designed to meet your unique desires.
AI Companions ($AIC) is pioneering the next generation of digital relationships by combining AI, VR...
AI Virtual Companions
Our vision is to revolutionize companionship with AI Virtual Companions—highly customizable, interactive, and immersive virtual partners designed to meet your unique desires.
AI Companions ($AIC) is pioneering the next generation of digital relationships by combining AI, VR, AR, and blockchain technologies. Our platform allows users to create deeply personalized, immersive virtual companions that evolve and grow with them.
Backed by a robust ecosystem and $AIC token, AI Companions is set to redefine how people connect in the digital age, offering a transformative experience in virtual companions.
Why AI Virtual Companions?
The market for digital companions is growing, with users increasingly seeking personalized and interactive experiences. This trend underscores the growing acceptance and integration of these technologies into everyday life, paving the way for platforms like AI Virtual Companions.
Show More
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1780444200 | 0.027 | -0.00181 | -6.28 | 0.02882 | 0.03046 | 0.02574 | 1991107 |
| 1780357800 | 0.02881 | -0.0002 | -0.69 | 0.02899 | 0.03377 | 0.02792 | 1954883 |
| 1780271400 | 0.02901 | 0.00038 | 1.33 | 0.02862 | 0.02914 | 0.02802 | 868329 |
| 1780185000 | 0.02863 | 0.00088 | 3.17 | 0.02775 | 0.02876 | 0.02766 | 929395 |
| 1780098600 | 0.02775 | -0.00026 | -0.93 | 0.0281 | 0.02971 | 0.02743 | 942712 |
| 1780012200 | 0.02801 | -0.00143 | -4.86 | 0.02849 | 0.02953 | 0.02651 | 1060505 |
| 1779925800 | 0.02944 | 0.00162 | 5.82 | 0.02772 | 0.03699 | 0.02768 | 679253 |
| 1779839400 | 0.02782 | -0.00198 | -6.64 | 0.02931 | 0.03106 | 0.027 | 2979433 |
| 1779753000 | 0.0298 | 8.0E-5 | 0.27 | 0.02972 | 0.03301 | 0.02845 | 1861247 |
| 1779666600 | 0.02972 | -0.00058 | -1.91 | 0.02978 | 0.03883 | 0.02861 | 1361911 |
| 1779580200 | 0.0303 | -0.00402 | -11.71 | 0.03413 | 0.03639 | 0.02726 | 1349570 |
| 1779493800 | 0.03432 | -0.0024 | -6.54 | 0.03672 | 0.03672 | 0.03376 | 515431 |
| 1779407400 | 0.03672 | 0.00107 | 3.00 | 0.03564 | 0.03981 | 0.03444 | 832631 |
| 1779321000 | 0.03565 | 0.003 | 9.19 | 0.03265 | 0.03929 | 0.0302 | 1029291 |
| 1779234600 | 0.03265 | 0.00651 | 24.90 | 0.02614 | 0.03399 | 0.0257 | 1210056 |
| 1779148200 | 0.02614 | -0.00083 | -3.08 | 0.02674 | 0.02843 | 0.02502 | 1118982 |
| 1779061800 | 0.02697 | -2.0E-5 | -0.07 | 0.02696 | 0.02713 | 0.02565 | 717426 |
| 1778975400 | 0.02699 | -0.00089 | -3.19 | 0.0279 | 0.02869 | 0.02658 | 938166 |
| 1778889000 | 0.02788 | 0.00087 | 3.22 | 0.02818 | 0.03006 | 0.0275 | 964890 |
| 1778802600 | 0.02701 | 1.0E-5 | 0.04 | 0.02701 | 0.03061 | 0.02501 | 615586 |
| 1778716200 | 0.027 | 0.0005 | 1.89 | 0.0265 | 0.0315 | 0.02566 | 1005452 |
| 1778629800 | 0.0265 | -0.00192 | -6.76 | 0.02843 | 0.02885 | 0.02557 | 793610 |
| 1778543400 | 0.02842 | -0.00041 | -1.42 | 0.02883 | 0.03007 | 0.02783 | 922720 |
| 1778457000 | 0.02883 | -0.00056 | -1.91 | 0.0294 | 0.03206 | 0.0281 | 935829 |
| 1778370600 | 0.02939 | -0.00264 | -8.24 | 0.03204 | 0.03274 | 0.02851 | 864530 |
| 1778284200 | 0.03203 | 0.00194 | 6.45 | 0.03012 | 0.0328 | 0.03002 | 3210655 |
| 1778197800 | 0.03009 | -0.00073 | -2.37 | 0.03083 | 0.03366 | 0.02993 | 870179 |
| 1778111400 | 0.03082 | 0.00163 | 5.58 | 0.0292 | 0.0313 | 0.02844 | 908970 |
| 1778025000 | 0.02919 | -0.0003 | -1.02 | 0.02965 | 0.02998 | 0.02825 | 817309 |
| 1777938600 | 0.02949 | -0.00235 | -7.38 | 0.03129 | 0.0313 | 0.0287 | 961429 |
| 1777852200 | 0.03184 | 0.00172 | 5.71 | 0.03013 | 0.03204 | 0.02929 | 1335315 |
| 1777765800 | 0.03012 | -0.00011 | -0.36 | 0.03024 | 0.03066 | 0.02915 | 1363293 |
| 1777679400 | 0.03023 | -6.0E-5 | -0.20 | 0.03028 | 0.0306 | 0.02949 | 1306838 |
| 1777593000 | 0.03029 | 0.00019 | 0.63 | 0.0301 | 0.03108 | 0.02953 | 1301874 |
| 1777506600 | 0.0301 | -0.00097 | -3.12 | 0.03144 | 0.0317 | 0.02972 | 1228824 |
| 1777420200 | 0.03107 | 0.00143 | 4.82 | 0.02964 | 0.03355 | 0.02923 | 1535951 |
| 1777333800 | 0.02964 | -0.00216 | -6.79 | 0.03165 | 0.03356 | 0.02834 | 1450710 |
| 1777247400 | 0.0318 | -0.0002 | -0.63 | 0.032 | 0.03284 | 0.02986 | 1250822 |
| 1777161000 | 0.032 | -0.00024 | -0.74 | 0.03223 | 0.03282 | 0.03001 | 1317209 |
| 1777074600 | 0.03224 | 0.00091 | 2.90 | 0.03133 | 0.04086 | 0.03071 | 1424866 |
| 1776988200 | 0.03133 | -0.00169 | -5.12 | 0.03303 | 0.0338 | 0.03059 | 1365415 |
| 1776901800 | 0.03302 | 0.00043 | 1.32 | 0.03273 | 0.03448 | 0.03176 | 1274037 |
| 1776815400 | 0.03259 | 0.00014 | 0.43 | 0.03244 | 0.03449 | 0.0315 | 1279075 |
| 1776729000 | 0.03245 | 0.00188 | 6.15 | 0.03061 | 0.03948 | 0.03014 | 1628298 |
| 1776642600 | 0.03057 | 0.00261 | 9.33 | 0.02797 | 0.04627 | 0.02561 | 2329890 |
| 1776556200 | 0.02796 | 0.00226 | 8.79 | 0.02582 | 0.028 | 0.02546 | 1567659 |
| 1776469800 | 0.0257 | -0.00117 | -4.35 | 0.02686 | 0.02723 | 0.02308 | 1841509 |
| 1776383400 | 0.02687 | -0.00038 | -1.39 | 0.02724 | 0.029 | 0.02499 | 1988999 |
| 1776297000 | 0.02725 | 0.00029 | 1.08 | 0.02698 | 0.02805 | 0.02644 | 1836235 |
| 1776210600 | 0.02696 | -0.00136 | -4.80 | 0.02862 | 0.029 | 0.02545 | 1973723 |
| 1776124200 | 0.02832 | -0.00212 | -6.96 | 0.02981 | 0.0322 | 0.02688 | 1778142 |
| 1776037800 | 0.03044 | 0.00063 | 2.11 | 0.02978 | 0.03197 | 0.02834 | 1755198 |
| 1775951400 | 0.02981 | 0.00139 | 4.89 | 0.02843 | 0.03001 | 0.02631 | 1686266 |
| 1775865000 | 0.02842 | -0.00017 | -0.59 | 0.02858 | 0.03006 | 0.02784 | 1750890 |
| 1775778600 | 0.02859 | -0.00124 | -4.16 | 0.02982 | 0.03038 | 0.02825 | 1704191 |
| 1775692200 | 0.02983 | 0.00284 | 10.52 | 0.02672 | 0.03072 | 0.02656 | 1949799 |
| 1775605800 | 0.02699 | -0.00315 | -10.45 | 0.03018 | 0.03109 | 0.02604 | 2513973 |
| 1775519400 | 0.03014 | -0.00182 | -5.69 | 0.03225 | 0.03536 | 0.02704 | 5011443 |
| 1775433000 | 0.03196 | -0.00015 | -0.47 | 0.03269 | 0.03429 | 0.03141 | 4860757 |
| 1775346600 | 0.03211 | -0.00574 | -15.17 | 0.03818 | 0.03866 | 0.03091 | 4981450 |
| 1775260200 | 0.03785 | 0.00543 | 16.75 | 0.03243 | 0.03981 | 0.03102 | 4396791 |
| 1775173800 | 0.03242 | -0.0041 | -11.23 | 0.03654 | 0.03833 | 0.03222 | 5051373 |
| 1775087400 | 0.03652 | -0.0017 | -4.45 | 0.0382 | 0.04828 | 0.03132 | 7921450 |
| 1775001000 | 0.03822 | -0.00325 | -7.84 | 0.04146 | 0.0417 | 0.03703 | 3341488 |
| 1774914600 | 0.04147 | 0.00027 | 0.66 | 0.04116 | 0.04654 | 0.04097 | 2844121 |
| 1774828200 | 0.0412 | -0.00033 | -0.79 | 0.04107 | 0.0424 | 0.04077 | 3642888 |
| 1774741800 | 0.04153 | -0.00053 | -1.26 | 0.04207 | 0.04304 | 0.04115 | 4631319 |
| 1774655400 | 0.04206 | -0.00085 | -1.98 | 0.04271 | 0.05252 | 0.04048 | 4310069 |
| 1774569000 | 0.04291 | -0.0023 | -5.09 | 0.0452 | 0.04526 | 0.03968 | 3932571 |
| 1774482600 | 0.04521 | -0.00033 | -0.72 | 0.04552 | 0.04726 | 0.04384 | 4223789 |
| 1774396200 | 0.04554 | 0.00051 | 1.13 | 0.04518 | 0.04726 | 0.04368 | 3115091 |
| 1774309800 | 0.04503 | -0.00453 | -9.14 | 0.04958 | 0.04983 | 0.04209 | 3105000 |
| 1774223400 | 0.04956 | -0.00383 | -7.17 | 0.05324 | 0.05379 | 0.04727 | 3273973 |
| 1774137000 | 0.05339 | 0.00061 | 1.16 | 0.0528 | 0.05437 | 0.05203 | 3225488 |
| 1774050600 | 0.05278 | -0.00045 | -0.85 | 0.05329 | 0.05685 | 0.05193 | 3098724 |
| 1773964200 | 0.05323 | -0.00107 | -1.97 | 0.05399 | 0.055 | 0.05138 | 2878040 |
| 1773877800 | 0.0543 | 0 | 0.00 | 0.05371 | 0.0576 | 0.05255 | 2950800 |
| 1773791400 | 0.0543 | -0.00133 | -2.39 | 0.05582 | 0.07502 | 0.05222 | 1772929 |
| 1773705000 | 0.05563 | 0.00104 | 1.91 | 0.05483 | 0.0589 | 0.05444 | 2429204 |
| 1773618600 | 0.05459 | 0.00131 | 2.46 | 0.05359 | 0.05875 | 0.05275 | 3249906 |
| 1773532200 | 0.05328 | -0.00063 | -1.17 | 0.05377 | 0.05611 | 0.05281 | 2713409 |
| 1773445800 | 0.05391 | -0.00099 | -1.80 | 0.05451 | 0.05611 | 0.0533 | 3061843 |
| 1773359400 | 0.0549 | 0.00057 | 1.05 | 0.05409 | 0.05611 | 0.05294 | 3301489 |
| 1773273000 | 0.05433 | 0.0006 | 1.12 | 0.05373 | 0.05557 | 0.05062 | 2649554 |
| 1773186600 | 0.05373 | 0.00052 | 0.98 | 0.0535 | 0.05538 | 0.05248 | 2798879 |
| 1773100200 | 0.05321 | -0.00107 | -1.97 | 0.05456 | 0.05694 | 0.0524 | 3218574 |
| 1773013800 | 0.05428 | -0.00107 | -1.93 | 0.05774 | 0.06125 | 0.05285 | 3250830 |
| 1772927400 | 0.05535 | 0.00056 | 1.02 | 0.05563 | 0.0591 | 0.0527 | 2529110 |
| 1772841000 | 0.05479 | -0.0026 | -4.53 | 0.05718 | 0.05958 | 0.05329 | 3189316 |
| 1772754600 | 0.05739 | -0.0022 | -3.69 | 0.05994 | 0.06091 | 0.05563 | 2957580 |
| 1772668200 | 0.05959 | 0.00236 | 4.12 | 0.05745 | 0.0635 | 0.05635 | 2970727 |
| 1772581800 | 0.05723 | 0.00098 | 1.74 | 0.05658 | 0.05957 | 0.05535 | 2350210 |
Hot Features
Premium
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
Top Cryptomonnaies
DeFi
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Platesformes
