Market Cap $2.50T
0.21%
Volume 24h $98.49B
9.9%
BTC % 53.92%
0.14%
ETH % 9.93%
0.1%
Coins
34.457
+2
Exchanges
885
Last update
33 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.022514 | $0.022364 | $0.023476 | $0.022994 | $11,086,526 | $22,490,544 |
| Apr-03 2026 | $0.022629 | $0.021313 | $0.022629 | $0.021366 | $13,276,358 | $22,604,874 |
| Apr-02 2026 | $0.021428 | $0.021317 | $0.023681 | $0.02335 | $11,748,423 | $21,404,806 |
| Apr-01 2026 | $0.023228 | $0.022943 | $0.02365 | $0.023146 | $8,459,658 | $23,203,427 |
| Mar-31 2026 | $0.022996 | $0.022674 | $0.023487 | $0.022937 | $9,023,576 | $22,971,703 |
| Mar-30 2026 | $0.022955 | $0.022914 | $0.024059 | $0.022914 | $7,658,167 | $22,930,930 |
| Mar-29 2026 | $0.022842 | $0.022842 | $0.023889 | $0.023554 | $8,497,079 | $22,818,092 |
| Mar-28 2026 | $0.023628 | $0.02299 | $0.024913 | $0.023745 | $12,997,528 | $23,602,870 |
| Mar-27 2026 | $0.023868 | $0.023644 | $0.024829 | $0.02425 | $14,618,351 | $23,842,317 |
| Mar-26 2026 | $0.024326 | $0.023968 | $0.026103 | $0.025736 | $9,981,483 | $24,300,368 |
| Mar-25 2026 | $0.025914 | $0.024297 | $0.026572 | $0.024848 | $15,497,202 | $25,886,199 |
| Mar-24 2026 | $0.024831 | $0.024196 | $0.025256 | $0.024612 | $8,702,473 | $24,804,934 |
| Mar-23 2026 | $0.024525 | $0.023751 | $0.025203 | $0.023758 | $9,558,426 | $24,499,256 |
| Mar-22 2026 | $0.023936 | $0.02377 | $0.025553 | $0.025553 | $10,459,108 | $23,910,688 |
| Mar-21 2026 | $0.026291 | $0.024784 | $0.026291 | $0.024784 | $14,804,941 | $26,263,383 |