Market Cap $2.78T
-0.28%
Volume 24h $199.26B
-32.72%
BTC % 55.82%
0.19%
ETH % 10.05%
0%
Coins
34.531
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.028116 | $0.027835 | $0.029562 | $0.027835 | $16,551,385 | $28,086,042 |
| Apr-23 2026 | $0.027969 | $0.026323 | $0.027969 | $0.026835 | $13,525,711 | $27,938,803 |
| Apr-22 2026 | $0.027244 | $0.026365 | $0.028523 | $0.026365 | $14,568,084 | $27,215,342 |
| Apr-21 2026 | $0.025921 | $0.025732 | $0.026356 | $0.026022 | $9,488,147 | $25,893,378 |
| Apr-20 2026 | $0.026027 | $0.025611 | $0.026663 | $0.025611 | $11,804,680 | $25,998,803 |
| Apr-19 2026 | $0.025434 | $0.025434 | $0.027257 | $0.026436 | $14,269,639 | $25,406,498 |
| Apr-18 2026 | $0.026921 | $0.026708 | $0.030382 | $0.029231 | $19,493,374 | $26,892,506 |
| Apr-17 2026 | $0.029478 | $0.029029 | $0.033036 | $0.031119 | $32,622,585 | $29,446,524 |
| Apr-16 2026 | $0.032187 | $0.025708 | $0.032187 | $0.025708 | $70,376,092 | $32,152,907 |
| Apr-15 2026 | $0.025681 | $0.023664 | $0.026006 | $0.023797 | $12,060,847 | $25,653,351 |
| Apr-14 2026 | $0.023696 | $0.023696 | $0.025343 | $0.025343 | $13,629,869 | $23,670,306 |
| Apr-13 2026 | $0.024911 | $0.023014 | $0.024911 | $0.023052 | $12,084,106 | $24,884,168 |
| Apr-12 2026 | $0.023046 | $0.023046 | $0.024613 | $0.024527 | $9,919,801 | $23,021,612 |
| Apr-11 2026 | $0.024716 | $0.024018 | $0.025238 | $0.02503 | $8,849,554 | $24,689,635 |
| Apr-10 2026 | $0.025095 | $0.024705 | $0.025776 | $0.025776 | $11,044,337 | $25,068,217 |