Market Cap $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Coins
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.056788 | $0.055857 | $0.06147 | $0.060072 | $30,404,304 | $56,699,613 |
| Nov-12 2025 | $0.059864 | $0.058905 | $0.063882 | $0.060393 | $28,928,109 | $59,770,788 |
| Nov-11 2025 | $0.061235 | $0.060618 | $0.065988 | $0.065259 | $30,668,791 | $61,140,260 |
| Nov-10 2025 | $0.066149 | $0.064179 | $0.06812 | $0.065265 | $41,889,072 | $66,046,387 |
| Nov-09 2025 | $0.065708 | $0.062126 | $0.066761 | $0.065492 | $34,093,497 | $65,606,093 |
| Nov-08 2025 | $0.065731 | $0.063908 | $0.071087 | $0.071087 | $39,134,780 | $65,628,864 |
| Nov-07 2025 | $0.070429 | $0.060412 | $0.071323 | $0.060412 | $68,497,316 | $70,319,192 |
| Nov-06 2025 | $0.059794 | $0.059094 | $0.06325 | $0.06325 | $32,421,810 | $59,700,631 |
| Nov-05 2025 | $0.063215 | $0.060148 | $0.064388 | $0.061522 | $38,468,187 | $63,116,807 |
| Nov-04 2025 | $0.062363 | $0.061111 | $0.064727 | $0.063958 | $47,287,089 | $62,266,402 |
| Nov-03 2025 | $0.063816 | $0.063816 | $0.073388 | $0.073388 | $54,375,395 | $63,716,817 |
| Nov-02 2025 | $0.073313 | $0.071203 | $0.082281 | $0.082281 | $53,819,600 | $73,198,893 |
| Nov-01 2025 | $0.082063 | $0.07262 | $0.085206 | $0.07262 | $111,259,888 | $81,935,312 |
| Oct-31 2025 | $0.073211 | $0.06715 | $0.078759 | $0.06715 | $85,258,178 | $73,097,300 |
| Oct-30 2025 | $0.066655 | $0.065583 | $0.077674 | $0.07728 | $46,944,701 | $66,534,652 |