Market Cap $3.17T
-0.07%
Volume 24h $147.37B
-37.59%
BTC % 55.15%
0.18%
ETH % 11.2%
-0.44%
Coins
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.027938 | $0.027502 | $0.028755 | $0.028697 | $11,770,951 | $27,908,616 |
| Dec-22 2025 | $0.02884 | $0.02838 | $0.029417 | $0.029417 | $15,030,234 | $28,809,641 |
| Dec-21 2025 | $0.029397 | $0.028954 | $0.031413 | $0.031413 | $25,152,189 | $29,365,478 |
| Dec-20 2025 | $0.031411 | $0.028466 | $0.031738 | $0.028799 | $37,665,189 | $31,377,173 |
| Dec-19 2025 | $0.028911 | $0.026188 | $0.029224 | $0.026402 | $21,862,227 | $28,879,864 |
| Dec-18 2025 | $0.026578 | $0.026241 | $0.029278 | $0.027681 | $44,857,045 | $26,549,216 |
| Dec-17 2025 | $0.027807 | $0.02773 | $0.030467 | $0.030176 | $17,332,541 | $27,777,699 |
| Dec-16 2025 | $0.030218 | $0.030218 | $0.032687 | $0.032687 | $20,230,067 | $30,186,012 |
| Dec-15 2025 | $0.032757 | $0.03228 | $0.035307 | $0.034041 | $14,207,695 | $32,721,624 |
| Dec-14 2025 | $0.034151 | $0.034151 | $0.036697 | $0.03645 | $12,167,781 | $34,114,289 |
| Dec-13 2025 | $0.036451 | $0.036377 | $0.03706 | $0.036838 | $10,089,480 | $36,411,981 |
| Dec-12 2025 | $0.036688 | $0.035821 | $0.038435 | $0.038176 | $13,031,927 | $36,648,507 |
| Dec-11 2025 | $0.038274 | $0.036316 | $0.039308 | $0.039308 | $18,262,990 | $38,232,568 |
| Dec-10 2025 | $0.040068 | $0.040007 | $0.042002 | $0.042002 | $16,168,435 | $40,024,659 |
| Dec-09 2025 | $0.041755 | $0.039336 | $0.042866 | $0.040213 | $17,542,986 | $41,710,391 |