Market Cap $3.31T
-0.31%
Volume 24h $263.62B
14.11%
BTC % 61.17%
-0.24%
ETH % 8.29%
0.96%
Coins
32.215
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.117119 | $0.110996 | $0.126218 | $0.121829 | $75,738,622 | $110,597,739 |
| Jun-21 2025 | $0.121893 | $0.121137 | $0.135653 | $0.134641 | $49,285,547 | $114,959,795 |
| Jun-20 2025 | $0.133128 | $0.133128 | $0.149054 | $0.146608 | $65,676,272 | $125,556,100 |
| Jun-19 2025 | $0.146066 | $0.142731 | $0.152315 | $0.152315 | $41,231,873 | $137,757,583 |
| Jun-18 2025 | $0.152228 | $0.145562 | $0.154997 | $0.153695 | $70,681,815 | $143,523,579 |
| Jun-17 2025 | $0.152381 | $0.152381 | $0.172135 | $0.163954 | $93,000,123 | $143,621,815 |
| Jun-16 2025 | $0.173525 | $0.170993 | $0.184464 | $0.173471 | $85,388,150 | $163,498,993 |
| Jun-15 2025 | $0.173863 | $0.164141 | $0.178186 | $0.166442 | $59,627,562 | $163,765,272 |
| Jun-14 2025 | $0.167436 | $0.162501 | $0.172636 | $0.172636 | $53,997,428 | $157,661,439 |
| Jun-13 2025 | $0.172213 | $0.15779 | $0.175073 | $0.165795 | $133,891,657 | $162,107,442 |
| Jun-12 2025 | $0.173627 | $0.173627 | $0.191118 | $0.183111 | $97,721,024 | $163,386,465 |
| Jun-11 2025 | $0.183232 | $0.183232 | $0.197656 | $0.197035 | $95,675,710 | $172,370,360 |
| Jun-10 2025 | $0.196004 | $0.187573 | $0.201606 | $0.193406 | $91,896,415 | $184,325,893 |
| Jun-09 2025 | $0.193964 | $0.17289 | $0.193964 | $0.176961 | $90,556,412 | $182,349,755 |
| Jun-08 2025 | $0.177461 | $0.169488 | $0.182912 | $0.173601 | $54,145,332 | $166,772,178 |