aixbt by Virtuals Historical Data

AIXBT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.178
-2.02%
$ 177.94 million $ 51.41 million
Feb 18, 2025 $ 0.182
-9.40%
$ 181.64 million $ 69.67 million
Feb 17, 2025 $ 0.201
-7.79%
$ 200.48 million $ 73.37 million
Feb 16, 2025 $ 0.218
+1.51%
$ 217.42 million $ 55.64 million
Feb 15, 2025 $ 0.214
-11.95%
$ 214.19 million $ 72.17 million
Feb 14, 2025 $ 0.243
+3.32%
$ 243.23 million $ 92.28 million
Feb 13, 2025 $ 0.236
-8.62%
$ 235.37 million $ 97.52 million
Feb 12, 2025 $ 0.258
-1.74%
$ 257.53 million $ 137.07 million
Feb 11, 2025 $ 0.262
+3.03%
$ 262.11 million $ 199.82 million
Feb 10, 2025 $ 0.255
+11.71%
$ 254.28 million $ 215.06 million
Feb 9, 2025 $ 0.228
-10.68%
$ 227.59 million $ 60.6 million
Feb 8, 2025 $ 0.255
+7.37%
$ 254.92 million $ 56.24 million
Feb 7, 2025 $ 0.238
-2.26%
$ 237.38 million $ 93.99 million
Feb 6, 2025 $ 0.243
-18.02%
$ 243.06 million $ 89.12 million
Feb 5, 2025 $ 0.297
-5.40%
$ 296.47 million $ 67.94 million
Feb 4, 2025 $ 0.314
-13.31%
$ 313.3 million $ 144.33 million
Feb 3, 2025 $ 0.362
+16.60%
$ 361.43 million $ 216.44 million
Feb 2, 2025 $ 0.31
-8.74%
$ 309.89 million $ 129.47 million
Feb 1, 2025 $ 0.34
-22.70%
$ 339.5 million $ 105.2 million
Jan 31, 2025 $ 0.44
-6.33%
$ 439.19 million $ 128.09 million
Jan 30, 2025 $ 0.469
+2.55%
$ 468.71 million $ 157.69 million
Jan 29, 2025 $ 0.457
+5.82%
$ 456.75 million $ 131.56 million
Jan 28, 2025 $ 0.432
-18.70%
$ 431.5 million $ 99.43 million
Jan 27, 2025 $ 0.531
-7.38%
$ 530.7 million $ 211.34 million
Jan 26, 2025 $ 0.574
-11.45%
$ 573.13 million $ 133.71 million
Jan 25, 2025 $ 0.648
-0.99%
$ 647.27 million $ 120.63 million
Jan 24, 2025 $ 0.654
-6.91%
$ 653.7 million $ 186.16 million
Jan 23, 2025 $ 0.703
-6.05%
$ 702.13 million $ 307.2 million
Jan 22, 2025 $ 0.748
+13.53%
$ 747.36 million $ 504.51 million
Jan 21, 2025 $ 0.659
-8.89%
$ 658.3 million $ 265.9 million
Jan 20, 2025 $ 0.723
+8.65%
$ 722.31 million $ 358.54 million
Jan 19, 2025 $ 0.666
-9.09%
$ 665.21 million $ 490.66 million
Jan 18, 2025 $ 0.733
-4.74%
$ 731.92 million $ 279.38 million
Jan 17, 2025 $ 0.769
-4.97%
$ 768.27 million $ 314.78 million
Jan 16, 2025 $ 0.809
-7.51%
$ 808.33 million $ 569.38 million
Jan 15, 2025 $ 0.875
+36.43%
$ 874.02 million $ 697.4 million
Jan 14, 2025 $ 0.641
+48.47%
$ 640.73 million $ 411.36 million
Jan 13, 2025 $ 0.432
-4.50%
$ 431.6 million $ 178.3 million
Jan 12, 2025 $ 0.452
-9.03%
$ 451.94 million $ 95.86 million
Jan 11, 2025 $ 0.497
-1.71%
$ 496.77 million $ 132.09 million
Jan 10, 2025 $ 0.506
+28.72%
$ 505.4 million $ 340.5 million
Jan 9, 2025 $ 0.393
-9.97%
$ 392.62 million $ 64.04 million
Jan 8, 2025 $ 0.437
-8.11%
$ 436.11 million $ 70.47 million
Jan 7, 2025 $ 0.475
-13.48%
$ 474.64 million $ 69.56 million
Jan 6, 2025 $ 0.549
+11.67%
$ 548.41 million $ 82.47 million
Jan 5, 2025 $ 0.492
-3.93%
$ 491.09 million $ 47.19 million
Jan 4, 2025 $ 0.512
-1.36%
$ 511.19 million $ 67.8 million
Jan 3, 2025 $ 0.519
+2.29%
$ 518.3 million $ 67.71 million
Jan 2, 2025 $ 0.507
-11.45%
$ 506.66 million $ 101.32 million
Jan 1, 2025 $ 0.573
-5.70%
$ 572.18 million $ 93.32 million