Market Cap $4.18T
0.81%
Volume 24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
11 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.117045 | $0.114966 | $0.124485 | $0.1193 | $71,756,403 | $114,409,270 |
| Sep-08 2025 | $0.11581 | $0.108548 | $0.116628 | $0.108845 | $45,016,940 | $113,153,884 |
| Sep-07 2025 | $0.109442 | $0.105043 | $0.110917 | $0.105043 | $34,487,291 | $106,857,859 |
| Sep-06 2025 | $0.104452 | $0.102208 | $0.105733 | $0.10451 | $17,767,462 | $101,985,080 |
| Sep-05 2025 | $0.105506 | $0.100658 | $0.106425 | $0.100658 | $30,942,409 | $102,877,376 |
| Sep-04 2025 | $0.101149 | $0.099159 | $0.105946 | $0.105946 | $23,139,347 | $98,629,217 |
| Sep-03 2025 | $0.106009 | $0.101327 | $0.107397 | $0.102196 | $41,676,598 | $103,367,832 |
| Sep-02 2025 | $0.101791 | $0.094956 | $0.102642 | $0.094956 | $28,416,521 | $99,004,736 |
| Sep-01 2025 | $0.094137 | $0.093385 | $0.104382 | $0.101781 | $28,618,768 | $91,559,723 |
| Aug-31 2025 | $0.103804 | $0.103804 | $0.108043 | $0.106824 | $13,517,311 | $100,962,652 |
| Aug-30 2025 | $0.10675 | $0.103832 | $0.107677 | $0.104907 | $16,390,310 | $103,827,656 |
| Aug-29 2025 | $0.105387 | $0.102925 | $0.113326 | $0.113326 | $40,865,607 | $102,501,415 |
| Aug-28 2025 | $0.113264 | $0.105369 | $0.113264 | $0.105369 | $32,869,799 | $110,163,314 |
| Aug-27 2025 | $0.105236 | $0.103362 | $0.106624 | $0.104603 | $24,822,956 | $102,146,990 |
| Aug-26 2025 | $0.105675 | $0.10092 | $0.106739 | $0.10092 | $27,783,867 | $102,573,410 |