Market Cap $2.77T
-2.45%
Volume 24h $333.79B
-26.66%
BTC % 54.76%
-0.87%
ETH % 9.84%
-0.91%
Coins
34.187
+4
Exchanges
885
Last update
59 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.024611 | $0.023443 | $0.024735 | $0.023888 | $15,665,612 | $24,584,976 |
| Feb-01 2026 | $0.023538 | $0.023538 | $0.025853 | $0.025302 | $13,721,483 | $23,513,149 |
| Jan-31 2026 | $0.024927 | $0.023975 | $0.027819 | $0.027819 | $19,520,969 | $24,900,450 |
| Jan-30 2026 | $0.027753 | $0.026977 | $0.028617 | $0.027393 | $21,395,162 | $27,723,167 |
| Jan-29 2026 | $0.027597 | $0.027173 | $0.031116 | $0.031116 | $22,736,297 | $27,567,304 |
| Jan-28 2026 | $0.031748 | $0.030453 | $0.031748 | $0.030538 | $16,274,269 | $31,714,294 |
| Jan-27 2026 | $0.030509 | $0.02948 | $0.030811 | $0.030276 | $13,844,516 | $30,476,412 |
| Jan-26 2026 | $0.03032 | $0.029065 | $0.030925 | $0.029065 | $15,670,587 | $30,287,268 |
| Jan-25 2026 | $0.028956 | $0.028595 | $0.031835 | $0.031785 | $25,092,553 | $28,924,625 |
| Jan-24 2026 | $0.03176 | $0.029033 | $0.032191 | $0.029318 | $27,985,031 | $31,726,076 |
| Jan-23 2026 | $0.029162 | $0.029161 | $0.031403 | $0.029161 | $21,550,912 | $29,130,365 |
| Jan-22 2026 | $0.029029 | $0.029029 | $0.0305 | $0.02994 | $12,172,877 | $28,997,859 |
| Jan-21 2026 | $0.030109 | $0.028108 | $0.030278 | $0.028108 | $16,209,840 | $30,077,321 |
| Jan-20 2026 | $0.02801 | $0.02801 | $0.030199 | $0.030199 | $14,217,669 | $27,979,984 |
| Jan-19 2026 | $0.029859 | $0.029406 | $0.030502 | $0.029673 | $23,004,721 | $29,826,857 |