Market Cap $2.36T
-1.8%
Volume 24h $209.44B
37.99%
BTC % 53.6%
-0.41%
ETH % 9.34%
-0.1%
Coins
34.255
+8
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.018488 | $0.018066 | $0.019309 | $0.019189 | $6,921,392 | $18,468,334 |
| Feb-22 2026 | $0.019168 | $0.018998 | $0.019821 | $0.019817 | $5,311,964 | $19,147,853 |
| Feb-21 2026 | $0.019994 | $0.019962 | $0.020552 | $0.020495 | $6,065,818 | $19,972,411 |
| Feb-20 2026 | $0.020538 | $0.019728 | $0.020669 | $0.01995 | $7,686,991 | $20,515,934 |
| Feb-19 2026 | $0.019844 | $0.019559 | $0.020355 | $0.020105 | $6,966,954 | $19,822,528 |
| Feb-18 2026 | $0.020139 | $0.020124 | $0.021665 | $0.021143 | $7,945,568 | $20,117,459 |
| Feb-17 2026 | $0.021116 | $0.021023 | $0.0219 | $0.021752 | $10,289,107 | $21,093,692 |
| Feb-16 2026 | $0.021697 | $0.020527 | $0.021897 | $0.020915 | $11,496,873 | $21,674,058 |
| Feb-15 2026 | $0.020816 | $0.020563 | $0.022735 | $0.022714 | $12,675,476 | $20,793,630 |
| Feb-14 2026 | $0.023216 | $0.020681 | $0.023434 | $0.020777 | $16,218,065 | $23,191,160 |
| Feb-13 2026 | $0.020561 | $0.019691 | $0.020754 | $0.020059 | $8,637,036 | $20,539,240 |
| Feb-12 2026 | $0.020029 | $0.019252 | $0.020148 | $0.019252 | $10,369,631 | $20,007,924 |
| Feb-11 2026 | $0.019083 | $0.018396 | $0.019299 | $0.019103 | $7,257,039 | $19,063,236 |
| Feb-10 2026 | $0.019089 | $0.019059 | $0.02007 | $0.019938 | $8,845,049 | $19,068,965 |
| Feb-09 2026 | $0.02009 | $0.019758 | $0.020704 | $0.020443 | $8,623,101 | $20,068,992 |