Market Cap $3.50T
3.74%
Volume 24h $307.37B
25.32%
BTC % 54.76%
0.25%
ETH % 11.47%
2.09%
Coins
34.039
+14
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.03908 | $0.034933 | $0.03908 | $0.035705 | $23,163,812 | $39,038,000 |
| Jan-12 2026 | $0.035595 | $0.035595 | $0.038298 | $0.036861 | $19,986,487 | $35,556,527 |
| Jan-11 2026 | $0.036478 | $0.036473 | $0.03758 | $0.036592 | $32,963,196 | $36,439,031 |
| Jan-10 2026 | $0.036566 | $0.036566 | $0.037817 | $0.037512 | $12,795,769 | $36,526,484 |
| Jan-09 2026 | $0.037779 | $0.036458 | $0.038105 | $0.03651 | $19,418,189 | $37,738,324 |
| Jan-08 2026 | $0.036843 | $0.036029 | $0.038132 | $0.037856 | $58,367,679 | $36,803,383 |
| Jan-07 2026 | $0.037739 | $0.037739 | $0.041744 | $0.041566 | $23,617,999 | $37,698,981 |
| Jan-06 2026 | $0.041659 | $0.040041 | $0.043129 | $0.041964 | $32,390,419 | $41,614,633 |
| Jan-05 2026 | $0.042422 | $0.040768 | $0.044177 | $0.040768 | $52,131,302 | $42,376,261 |
| Jan-04 2026 | $0.041172 | $0.040619 | $0.042352 | $0.042352 | $30,159,438 | $41,127,450 |
| Jan-03 2026 | $0.042001 | $0.04083 | $0.045022 | $0.044345 | $34,413,364 | $41,956,372 |
| Jan-02 2026 | $0.044503 | $0.037574 | $0.044503 | $0.039973 | $49,056,756 | $44,455,318 |
| Jan-01 2026 | $0.039743 | $0.033825 | $0.041262 | $0.033825 | $63,658,360 | $39,700,060 |
| Dec-31 2025 | $0.033947 | $0.029833 | $0.034014 | $0.029834 | $48,198,875 | $33,910,614 |
| Dec-30 2025 | $0.029941 | $0.029793 | $0.030588 | $0.030588 | $13,823,935 | $29,909,171 |