Market Cap $4.03T
3.29%
Volume 24h $387.24B
39.14%
BTC % 60.28%
0.28%
ETH % 9.06%
-0.99%
Coins
32.404
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.145418 | $0.145146 | $0.150042 | $0.145146 | $63,559,311 | $138,701,499 |
| Jul-12 2025 | $0.145026 | $0.141981 | $0.149342 | $0.149214 | $63,690,230 | $138,327,804 |
| Jul-11 2025 | $0.14975 | $0.14975 | $0.165913 | $0.154336 | $121,111,031 | $142,781,479 |
| Jul-10 2025 | $0.159736 | $0.143361 | $0.159736 | $0.144957 | $109,165,499 | $152,106,881 |
| Jul-09 2025 | $0.142588 | $0.125322 | $0.143575 | $0.127035 | $121,196,431 | $135,778,410 |
| Jul-08 2025 | $0.127207 | $0.122166 | $0.128102 | $0.126008 | $53,510,092 | $121,132,189 |
| Jul-07 2025 | $0.12605 | $0.125822 | $0.136954 | $0.13284 | $57,059,794 | $119,952,363 |
| Jul-06 2025 | $0.133255 | $0.128144 | $0.134948 | $0.13087 | $38,196,502 | $126,029,537 |
| Jul-05 2025 | $0.130849 | $0.128037 | $0.135362 | $0.129787 | $57,145,342 | $123,753,699 |
| Jul-04 2025 | $0.130316 | $0.12465 | $0.13329 | $0.133182 | $42,758,270 | $123,249,944 |
| Jul-03 2025 | $0.133369 | $0.130402 | $0.137699 | $0.134989 | $62,190,692 | $126,136,905 |
| Jul-02 2025 | $0.13602 | $0.12163 | $0.137087 | $0.122439 | $64,763,501 | $128,643,774 |
| Jul-01 2025 | $0.12107 | $0.12107 | $0.131643 | $0.131643 | $40,268,031 | $114,504,472 |
| Jun-30 2025 | $0.131828 | $0.127015 | $0.138761 | $0.138761 | $67,124,321 | $124,679,543 |
| Jun-29 2025 | $0.142094 | $0.13235 | $0.142094 | $0.134367 | $51,676,670 | $134,388,563 |