Market Cap $4.01T
0.99%
Volume 24h $292.42B
-16.66%
BTC % 55.18%
-0.48%
ETH % 11.85%
1.01%
Coins
33.516
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.054146 | $0.052355 | $0.05496 | $0.052355 | $14,967,020 | $53,798,977 |
| Oct-22 2025 | $0.051821 | $0.05109 | $0.056993 | $0.056993 | $23,312,696 | $51,488,144 |
| Oct-21 2025 | $0.057495 | $0.057495 | $0.062574 | $0.059942 | $18,576,577 | $57,126,385 |
| Oct-20 2025 | $0.060219 | $0.058075 | $0.061706 | $0.059111 | $18,725,405 | $59,832,082 |
| Oct-19 2025 | $0.059932 | $0.057339 | $0.06038 | $0.057902 | $17,557,012 | $59,547,800 |
| Oct-18 2025 | $0.057927 | $0.057244 | $0.059019 | $0.057322 | $15,306,753 | $57,529,640 |
| Oct-17 2025 | $0.057945 | $0.054933 | $0.060087 | $0.059254 | $26,994,796 | $57,523,941 |
| Oct-16 2025 | $0.058739 | $0.058367 | $0.064648 | $0.062163 | $28,544,976 | $58,264,053 |
| Oct-15 2025 | $0.062075 | $0.061941 | $0.066146 | $0.065148 | $25,548,682 | $61,572,950 |
| Oct-14 2025 | $0.065578 | $0.06141 | $0.069384 | $0.069384 | $32,517,737 | $65,035,366 |
| Oct-13 2025 | $0.069235 | $0.0641 | $0.070251 | $0.064341 | $35,804,594 | $68,452,196 |
| Oct-12 2025 | $0.064531 | $0.055034 | $0.065913 | $0.055795 | $33,189,119 | $63,800,780 |
| Oct-11 2025 | $0.055626 | $0.054277 | $0.062402 | $0.060311 | $47,446,278 | $54,997,201 |
| Oct-10 2025 | $0.056762 | $0.055025 | $0.092469 | $0.09091 | $64,674,274 | $56,120,413 |
| Oct-09 2025 | $0.090833 | $0.08863 | $0.096686 | $0.096686 | $24,451,838 | $89,805,806 |