Market Cap $2.13T
-4.28%
Volume 24h $133.20B
-7.72%
BTC % 58.1629%
0.93%
ETH % 9.37053%
-3.5%
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 562 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-04 2026 | $0.0238 | $0.02319 | $0.0268 | $0.0266 | $6,835,163 | $23,774,174 |
| Jun-03 2026 | $0.0266 | $0.0253 | $0.028 | $0.0261 | $3,310,129 | $26,571,135 |
| Jun-02 2026 | $0.026 | $0.0256 | $0.029 | $0.029 | $2,448,656 | $25,971,787 |
| Jun-01 2026 | $0.029 | $0.0274 | $0.0297 | $0.0284 | $3,439,894 | $28,968,531 |
| May-31 2026 | $0.0284 | $0.0274 | $0.0287 | $0.0283 | $1,977,888 | $28,369,182 |
| May-30 2026 | $0.0281 | $0.0281 | $0.0294 | $0.0283 | $2,210,004 | $28,069,508 |
| May-29 2026 | $0.0283 | $0.0272 | $0.029 | $0.0273 | $3,400,996 | $28,269,291 |
| May-28 2026 | $0.0272 | $0.0265 | $0.0286 | $0.0286 | $3,471,103 | $27,170,484 |
| May-27 2026 | $0.0285 | $0.0285 | $0.0313 | $0.0309 | $3,024,438 | $28,469,074 |
| May-26 2026 | $0.031 | $0.0291 | $0.0327 | $0.0297 | $5,990,672 | $30,966,361 |
| May-25 2026 | $0.0296 | $0.0285 | $0.0308 | $0.0285 | $2,808,693 | $29,567,880 |
| May-24 2026 | $0.0284 | $0.0279 | $0.0298 | $0.0295 | $2,535,742 | $28,369,182 |
| May-23 2026 | $0.0296 | $0.0277 | $0.0305 | $0.0293 | $2,824,167 | $29,567,880 |
| May-22 2026 | $0.030229 | $0.030229 | $0.032569 | $0.031766 | $17,789,227 | $30,196,697 |
| May-21 2026 | $0.032276 | $0.030499 | $0.032276 | $0.031594 | $12,590,810 | $32,241,653 |