Market Cap $2.80T
-2.59%
Volume 24h $178.79B
-17.54%
BTC % 56.52%
-0.37%
ETH % 9.59%
-0.1%
Coins
34.639
+8
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.032645 | $0.030543 | $0.033372 | $0.033372 | $15,306,095 | $32,609,968 |
| May-14 2026 | $0.033004 | $0.030168 | $0.033642 | $0.030664 | $21,256,467 | $32,968,660 |
| May-13 2026 | $0.030461 | $0.030017 | $0.033026 | $0.031954 | $11,353,029 | $30,428,386 |
| May-12 2026 | $0.032162 | $0.031729 | $0.033867 | $0.033867 | $11,351,046 | $32,127,724 |
| May-11 2026 | $0.03387 | $0.03387 | $0.035375 | $0.035375 | $10,949,435 | $33,834,152 |
| May-10 2026 | $0.03575 | $0.034338 | $0.036131 | $0.035584 | $14,602,403 | $35,711,472 |
| May-09 2026 | $0.036361 | $0.035276 | $0.038107 | $0.035429 | $23,033,122 | $36,322,239 |
| May-08 2026 | $0.034665 | $0.03406 | $0.035287 | $0.034759 | $14,563,182 | $34,627,442 |
| May-07 2026 | $0.034303 | $0.032984 | $0.035478 | $0.034564 | $21,198,908 | $34,266,255 |
| May-06 2026 | $0.034583 | $0.033166 | $0.035075 | $0.033506 | $22,112,396 | $34,545,656 |
| May-05 2026 | $0.033601 | $0.032945 | $0.034586 | $0.032945 | $17,171,962 | $33,565,141 |
| May-04 2026 | $0.032861 | $0.032358 | $0.034752 | $0.033064 | $17,765,124 | $32,825,720 |
| May-03 2026 | $0.033908 | $0.032828 | $0.034928 | $0.034928 | $23,856,132 | $33,872,103 |
| May-02 2026 | $0.035307 | $0.029545 | $0.035401 | $0.029854 | $33,231,737 | $35,268,732 |
| May-01 2026 | $0.029844 | $0.029844 | $0.032617 | $0.031613 | $19,088,741 | $29,812,053 |