Market Cap $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Coins
33.760
+5
Exchanges
885
Last update
3 Minutes ago
aixbt by Virtuals (AIXBT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.044336 | $0.042653 | $0.04449 | $0.043837 | $18,676,211 | $44,288,662 |
| Dec-02 2025 | $0.043971 | $0.039629 | $0.045075 | $0.040969 | $22,789,781 | $43,923,901 |
| Dec-01 2025 | $0.041067 | $0.040245 | $0.044641 | $0.044641 | $22,425,470 | $41,023,106 |
| Nov-30 2025 | $0.046939 | $0.046622 | $0.04759 | $0.047227 | $15,466,278 | $46,888,303 |
| Nov-29 2025 | $0.047213 | $0.045592 | $0.049441 | $0.046494 | $35,937,026 | $47,161,898 |
| Nov-28 2025 | $0.046696 | $0.046265 | $0.049314 | $0.047976 | $25,301,887 | $46,645,841 |
| Nov-27 2025 | $0.047934 | $0.045845 | $0.050083 | $0.045905 | $41,970,303 | $47,882,589 |
| Nov-26 2025 | $0.04608 | $0.043301 | $0.04608 | $0.045549 | $21,241,453 | $46,030,208 |
| Nov-25 2025 | $0.045679 | $0.04342 | $0.046392 | $0.044297 | $29,161,031 | $45,629,717 |
| Nov-24 2025 | $0.044643 | $0.04238 | $0.045522 | $0.042513 | $22,957,751 | $44,594,967 |
| Nov-23 2025 | $0.043023 | $0.042979 | $0.044843 | $0.043107 | $21,196,673 | $42,976,866 |
| Nov-22 2025 | $0.043512 | $0.042085 | $0.044193 | $0.044153 | $20,969,256 | $43,465,405 |
| Nov-21 2025 | $0.042902 | $0.042902 | $0.048106 | $0.047855 | $35,895,155 | $42,855,584 |
| Nov-20 2025 | $0.048475 | $0.047064 | $0.052699 | $0.052275 | $36,120,197 | $48,422,762 |
| Nov-19 2025 | $0.052614 | $0.048175 | $0.052614 | $0.051983 | $29,493,405 | $52,557,626 |