Market Cap $2.70T
2.96%
Volume 24h $198.50B
44.35%
BTC % 54.47%
-0.31%
ETH % 10.06%
3.67%
Coins
34.341
+1
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.025834 | $0.024942 | $0.026141 | $0.025481 | $14,180,872 | $25,806,889 |
| Mar-14 2026 | $0.025581 | $0.025156 | $0.027038 | $0.026336 | $12,376,296 | $25,554,082 |
| Mar-13 2026 | $0.026384 | $0.026384 | $0.028004 | $0.027469 | $17,989,599 | $26,356,141 |
| Mar-12 2026 | $0.027426 | $0.026558 | $0.027426 | $0.026901 | $18,011,177 | $27,396,450 |
| Mar-11 2026 | $0.027028 | $0.024192 | $0.027797 | $0.024609 | $23,266,703 | $26,999,488 |
| Mar-10 2026 | $0.024636 | $0.02446 | $0.02582 | $0.025252 | $14,245,524 | $24,609,409 |
| Mar-09 2026 | $0.025446 | $0.023711 | $0.025849 | $0.023711 | $20,674,570 | $25,418,825 |
| Mar-08 2026 | $0.023555 | $0.023364 | $0.025101 | $0.024133 | $15,184,993 | $23,529,479 |
| Mar-07 2026 | $0.024004 | $0.024004 | $0.026175 | $0.026153 | $12,577,065 | $23,978,599 |
| Mar-06 2026 | $0.026864 | $0.02596 | $0.029583 | $0.028033 | $20,672,461 | $26,835,009 |
| Mar-05 2026 | $0.028161 | $0.028026 | $0.032553 | $0.029177 | $34,633,813 | $28,131,343 |
| Mar-04 2026 | $0.029693 | $0.027659 | $0.030715 | $0.027659 | $56,048,282 | $29,660,821 |
| Mar-03 2026 | $0.029085 | $0.0229 | $0.029334 | $0.0229 | $56,669,084 | $29,054,403 |
| Mar-02 2026 | $0.023042 | $0.020433 | $0.024038 | $0.020433 | $31,637,086 | $23,017,807 |
| Mar-01 2026 | $0.020534 | $0.020101 | $0.02281 | $0.021755 | $11,273,490 | $20,511,719 |