Market Cap $4.12T
-1.51%
Volume 24h $376.44B
11.87%
BTC % 54.81%
-0.43%
ETH % 12.55%
1.03%
Coins
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.108098 | $0.106131 | $0.116226 | $0.11494 | $39,547,007 | $104,665,042 |
| Aug-18 2025 | $0.115635 | $0.113806 | $0.120614 | $0.120614 | $39,598,166 | $111,963,039 |
| Aug-17 2025 | $0.121905 | $0.116812 | $0.124547 | $0.117227 | $29,501,469 | $118,033,392 |
| Aug-16 2025 | $0.117519 | $0.115009 | $0.117519 | $0.115757 | $18,904,020 | $113,697,345 |
| Aug-15 2025 | $0.115596 | $0.11242 | $0.120305 | $0.116853 | $33,513,366 | $111,836,417 |
| Aug-14 2025 | $0.116874 | $0.11573 | $0.13691 | $0.135676 | $56,954,816 | $113,021,055 |
| Aug-13 2025 | $0.136083 | $0.132691 | $0.137169 | $0.134672 | $50,123,449 | $131,540,635 |
| Aug-12 2025 | $0.133831 | $0.124665 | $0.13549 | $0.124665 | $52,909,140 | $129,322,964 |
| Aug-11 2025 | $0.124826 | $0.123925 | $0.142205 | $0.140399 | $54,911,539 | $120,468,884 |
| Aug-10 2025 | $0.139659 | $0.129078 | $0.140484 | $0.135921 | $58,408,972 | $134,784,095 |
| Aug-09 2025 | $0.135016 | $0.127234 | $0.138504 | $0.127967 | $49,837,843 | $130,303,310 |
| Aug-08 2025 | $0.12871 | $0.127678 | $0.131002 | $0.128548 | $40,792,082 | $124,162,963 |
| Aug-07 2025 | $0.128466 | $0.119149 | $0.132006 | $0.119714 | $63,291,700 | $123,869,945 |
| Aug-06 2025 | $0.119697 | $0.110824 | $0.121184 | $0.11271 | $35,866,948 | $115,365,383 |
| Aug-05 2025 | $0.112358 | $0.112358 | $0.124113 | $0.124113 | $31,804,869 | $108,253,983 |