aixbt by Virtuals Historical Data

AIXBT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0304
-7.05%
$ 30.25 million $ 15.97 million
Dec 15, 2025 $ 0.0327
-3.84%
$ 32.62 million $ 11.22 million
Dec 14, 2025 $ 0.0342
-6.71%
$ 33.98 million $ 9.5 million
Dec 13, 2025 $ 0.0365
-0.23%
$ 36.58 million $ 7.85 million
Dec 12, 2025 $ 0.0366
-3.96%
$ 36.54 million $ 9.93 million
Dec 11, 2025 $ 0.0381
-3.65%
$ 38.05 million $ 13.97 million
Dec 10, 2025 $ 0.0395
-5.69%
$ 39.49 million $ 12.24 million
Dec 9, 2025 $ 0.0419
+4.24%
$ 41.87 million $ 12.46 million
Dec 8, 2025 $ 0.0402
+2.32%
$ 40.17 million $ 11.45 million
Dec 7, 2025 $ 0.0393
-7.20%
$ 39.26 million $ 20.47 million
Dec 6, 2025 $ 0.0424
+4.32%
$ 42.3 million $ 8.93 million
Dec 5, 2025 $ 0.0406
-6.29%
$ 40.59 million $ 10.91 million
Dec 4, 2025 $ 0.0433
-1.65%
$ 43.3 million $ 48.91 million
Dec 3, 2025 $ 0.0441
+0.73%
$ 44.07 million $ 43.76 million
Dec 2, 2025 $ 0.0437
+6.82%
$ 43.7 million $ 47.75 million
Dec 1, 2025 $ 0.041
-11.30%
$ 40.91 million $ 46.49 million
Nov 30, 2025 $ 0.0471
-0.38%
$ 46.12 million $ 43.05 million
Nov 29, 2025 $ 0.0475
+2.02%
$ 47.24 million $ 60.1 million
Nov 28, 2025 $ 0.0468
-2.52%
$ 46.52 million $ 48.67 million
Nov 27, 2025 $ 0.0482
+4.78%
$ 47.92 million $ 63.1 million
Nov 26, 2025 $ 0.0458
+0.19%
$ 45.95 million $ 44.47 million
Nov 25, 2025 $ 0.0458
+3.42%
$ 45.68 million $ 50.96 million
Nov 24, 2025 $ 0.0444
+3.82%
$ 44.22 million $ 45.22 million
Nov 23, 2025 $ 0.0433
+0.53%
$ 42.7 million $ 42.31 million
Nov 22, 2025 $ 0.0437
-0.90%
$ 43.06 million $ 40.12 million
Nov 21, 2025 $ 0.0429
-10.18%
$ 44.08 million $ 52.24 million
Nov 20, 2025 $ 0.0488
-7.22%
$ 47.85 million $ 52.49 million
Nov 19, 2025 $ 0.0526
+0.42%
$ 52.47 million $ 45.91 million
Nov 18, 2025 $ 0.0523
+1.75%
$ 52.36 million $ 60.4 million
Nov 17, 2025 $ 0.0514
-0.63%
$ 51.31 million $ 53.21 million
Nov 16, 2025 $ 0.0513
-5.52%
$ 51.65 million $ 45.04 million
Nov 15, 2025 $ 0.0542
-2.02%
$ 54.21 million $ 44.22 million
Nov 14, 2025 $ 0.0558
-2.55%
$ 55.3 million $ 46.21 million
Nov 13, 2025 $ 0.0569
-4.76%
$ 57.25 million $ 48.85 million
Nov 12, 2025 $ 0.0603
-0.53%
$ 59.75 million $ 13.79 million
Nov 11, 2025 $ 0.0607
-7.39%
$ 60.59 million $ 48.41 million
Nov 10, 2025 $ 0.0655
-0.48%
$ 65.42 million $ 56.39 million
Nov 9, 2025 $ 0.0658
-0.20%
$ 65.74 million $ 49.15 million
Nov 8, 2025 $ 0.0659
-5.13%
$ 65.87 million $ 52.45 million
Nov 7, 2025 $ 0.0695
+16.03%
$ 69.44 million $ 79.76 million
Nov 6, 2025 $ 0.0599
-5.69%
$ 59.85 million $ 46.05 million
Nov 5, 2025 $ 0.0635
+2.56%
$ 63.46 million $ 50.39 million
Nov 4, 2025 $ 0.0619
-3.83%
$ 61.87 million $ 57.9 million
Nov 3, 2025 $ 0.0644
-12.46%
$ 64.32 million $ 62.26 million
Nov 2, 2025 $ 0.0735
-10.37%
$ 73.48 million $ 60.73 million
Nov 1, 2025 $ 0.0821
+12.34%
$ 81.98 million $ 111.78 million
Oct 31, 2025 $ 0.0737
+10.49%
$ 72.97 million $ 86.6 million
Oct 30, 2025 $ 0.0669
-14.30%
$ 66.64 million $ 53.16 million
Oct 29, 2025 $ 0.078
-2.23%
$ 77.98 million $ 61.38 million
Oct 28, 2025 $ 0.0798
-7.07%
$ 79.75 million $ 102.78 million