Market Cap $2.07T
-0.31%
Volume 24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
Coins
34.665
Exchanges
204
Live
aixbt by Virtuals (AIXBT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of aixbt by Virtuals (AIXBT) in USD Dollar. This table shows 585 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.01817 | $0.01804 | $0.01984 | $0.01954 | $5,910,614 | $18,150,283 |
| Jun-26 2026 | $0.01955 | $0.01918 | $0.02015 | $0.01989 | $2,285,481 | $19,528,786 |
| Jun-25 2026 | $0.01988 | $0.01909 | $0.02082 | $0.02057 | $2,906,564 | $19,858,428 |
| Jun-24 2026 | $0.02056 | $0.01992 | $0.02208 | $0.02178 | $3,285,430 | $20,537,690 |
| Jun-23 2026 | $0.0218 | $0.02109 | $0.02237 | $0.02217 | $1,764,073 | $21,776,344 |
| Jun-22 2026 | $0.02213 | $0.02209 | $0.02402 | $0.02314 | $2,052,441 | $22,105,986 |
| Jun-21 2026 | $0.02319 | $0.02228 | $0.02444 | $0.0224 | $3,762,657 | $23,164,836 |
| Jun-20 2026 | $0.02249 | $0.02215 | $0.02329 | $0.02266 | $2,659,802 | $22,465,595 |
| Jun-19 2026 | $0.02253 | $0.02131 | $0.02358 | $0.02188 | $3,191,950 | $22,505,552 |
| Jun-18 2026 | $0.02181 | $0.02129 | $0.02324 | $0.02287 | $2,630,764 | $21,786,333 |
| Jun-17 2026 | $0.02287 | $0.02272 | $0.02416 | $0.02304 | $2,347,077 | $22,845,183 |
| Jun-16 2026 | $0.02302 | $0.02248 | $0.02372 | $0.02365 | $2,496,655 | $22,995,020 |
| Jun-15 2026 | $0.02363 | $0.02345 | $0.02479 | $0.02416 | $2,112,816 | $23,604,358 |
| Jun-14 2026 | $0.02405 | $0.02274 | $0.02427 | $0.02396 | $2,014,526 | $24,023,903 |
| Jun-13 2026 | $0.02394 | $0.02373 | $0.02497 | $0.02455 | $6,162,606 | $23,914,022 |