Market Cap $3.52T
-1.73%
Volume 24h $244.36B
-22.08%
BTC % 58.01%
0.72%
ETH % 8.86%
-2.59%
Coins
31.844
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-14 2025 | $0.206472 | $0.206472 | $0.228303 | $0.224959 | $83,287,773 | $190,833,658 |
| May-13 2025 | $0.223272 | $0.199255 | $0.229836 | $0.217994 | $113,393,510 | $206,360,866 |
| May-12 2025 | $0.21806 | $0.208117 | $0.234347 | $0.209037 | $189,891,384 | $201,543,981 |
| May-11 2025 | $0.211084 | $0.19787 | $0.224786 | $0.224786 | $124,757,113 | $195,096,092 |
| May-10 2025 | $0.212024 | $0.206502 | $0.220377 | $0.220377 | $134,482,149 | $195,964,704 |
| May-09 2025 | $0.220319 | $0.192874 | $0.22576 | $0.194473 | $206,404,226 | $203,632,174 |
| May-08 2025 | $0.196068 | $0.168302 | $0.208162 | $0.175137 | $177,163,996 | $181,217,880 |
| May-07 2025 | $0.17275 | $0.157874 | $0.173965 | $0.166443 | $86,158,165 | $152,142,796 |
| May-06 2025 | $0.164946 | $0.159693 | $0.181659 | $0.170996 | $94,589,167 | $145,269,289 |
| May-05 2025 | $0.174536 | $0.162843 | $0.189409 | $0.170751 | $136,711,465 | $151,708,202 |
| May-04 2025 | $0.165445 | $0.159653 | $0.175633 | $0.174602 | $90,051,327 | $141,377,823 |
| May-03 2025 | $0.177363 | $0.176586 | $0.193623 | $0.193623 | $67,691,806 | $151,561,906 |
| May-02 2025 | $0.193544 | $0.188299 | $0.212123 | $0.208424 | $169,319,427 | $165,389,095 |
| May-01 2025 | $0.209035 | $0.165629 | $0.213766 | $0.166926 | $250,878,910 | $178,626,296 |
| Apr-30 2025 | $0.156498 | $0.146593 | $0.165862 | $0.15267 | $92,592,156 | $133,732,676 |