Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.100257 | $0.096214 | $0.101716 | $0.096306 | $28,975,052 | $98,921,589 |
| Oct-01 2025 | $0.095371 | $0.089499 | $0.096096 | $0.090032 | $23,891,617 | $94,066,246 |
| Sep-30 2025 | $0.089241 | $0.086262 | $0.091089 | $0.091089 | $21,991,942 | $87,926,562 |
| Sep-29 2025 | $0.091349 | $0.089265 | $0.09403 | $0.09403 | $22,901,007 | $90,003,386 |
| Sep-28 2025 | $0.094532 | $0.090274 | $0.094532 | $0.091702 | $15,399,028 | $93,139,951 |
| Sep-27 2025 | $0.092703 | $0.091717 | $0.093594 | $0.0932 | $15,064,664 | $91,284,555 |
| Sep-26 2025 | $0.093104 | $0.088916 | $0.093791 | $0.089901 | $22,550,223 | $91,608,176 |
| Sep-25 2025 | $0.090123 | $0.087757 | $0.097936 | $0.097936 | $36,151,494 | $88,674,276 |
| Sep-24 2025 | $0.097798 | $0.094779 | $0.099738 | $0.097404 | $21,742,547 | $96,110,170 |
| Sep-23 2025 | $0.098424 | $0.09719 | $0.100737 | $0.100737 | $21,216,407 | $96,725,145 |
| Sep-22 2025 | $0.100698 | $0.098186 | $0.115613 | $0.115613 | $42,964,665 | $98,959,252 |
| Sep-21 2025 | $0.115611 | $0.115525 | $0.120092 | $0.118458 | $21,000,421 | $113,517,635 |
| Sep-20 2025 | $0.118442 | $0.116396 | $0.11996 | $0.117871 | $15,793,245 | $116,297,266 |
| Sep-19 2025 | $0.118515 | $0.118026 | $0.12881 | $0.128294 | $27,522,734 | $116,322,894 |
| Sep-18 2025 | $0.126891 | $0.120253 | $0.128267 | $0.121782 | $37,032,637 | $124,309,839 |