aixbt by Virtuals Historical Data

AIXBT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0859
-9.68%
$ 85.76 million $ 109.99 million
Oct 26, 2025 $ 0.0952
+11.27%
$ 95.59 million $ 232.93 million
Oct 25, 2025 $ 0.0855
+36.20%
$ 85.4 million $ 171.59 million
Oct 24, 2025 $ 0.0628
+15.70%
$ 62.71 million $ 35.85 million
Oct 23, 2025 $ 0.0541
+3.19%
$ 54.19 million $ 16.61 million
Oct 22, 2025 $ 0.0514
-9.34%
$ 52.41 million $ 23.77 million
Oct 21, 2025 $ 0.0576
-3.81%
$ 56.68 million $ 19.3 million
Oct 20, 2025 $ 0.0604
+2.08%
$ 59.87 million $ 19.77 million
Oct 19, 2025 $ 0.0601
+3.52%
$ 59.09 million $ 18.66 million
Oct 18, 2025 $ 0.058
+0.37%
$ 57.97 million $ 16.67 million
Oct 17, 2025 $ 0.0582
-1.46%
$ 57.7 million $ 25.96 million
Oct 16, 2025 $ 0.0584
-6.29%
$ 59 million $ 27.24 million
Oct 15, 2025 $ 0.0623
-4.47%
$ 62.27 million $ 24.42 million
Oct 14, 2025 $ 0.0652
-5.49%
$ 65.19 million $ 30.51 million
Oct 13, 2025 $ 0.069
+6.64%
$ 68.93 million $ 20.95 million
Oct 12, 2025 $ 0.0647
+15.78%
$ 64.74 million $ 30.46 million
Oct 11, 2025 $ 0.0559
-5.16%
$ 55.84 million $ 40.69 million
Oct 10, 2025 $ 0.059
-34.98%
$ 58.91 million $ 38.43 million
Oct 9, 2025 $ 0.0907
-6.25%
$ 90.61 million $ 22.61 million
Oct 8, 2025 $ 0.0967
+4.69%
$ 96.65 million $ 26.27 million
Oct 7, 2025 $ 0.0924
-9.84%
$ 92.29 million $ 30.47 million
Oct 6, 2025 $ 0.102
+8.22%
$ 102.39 million $ 25.77 million
Oct 5, 2025 $ 0.0947
-2.47%
$ 94.63 million $ 18.98 million
Oct 4, 2025 $ 0.0971
-2.89%
$ 97 million $ 15.08 million
Oct 3, 2025 $ 0.101
+0.12%
$ 99.9 million $ 25.96 million
Oct 2, 2025 $ 0.1
+4.84%
$ 100.27 million $ 25.85 million
Oct 1, 2025 $ 0.0953
+6.09%
$ 95.65 million $ 20.87 million
Sep 30, 2025 $ 0.0892
-1.91%
$ 89.75 million $ 19.05 million
Sep 29, 2025 $ 0.0909
-3.54%
$ 90.83 million $ 19.11 million
Sep 28, 2025 $ 0.0944
+2.18%
$ 94.16 million $ 12.85 million
Sep 27, 2025 $ 0.0924
-1.14%
$ 92.27 million $ 13.11 million
Sep 26, 2025 $ 0.0932
+4.63%
$ 93.34 million $ 19.77 million
Sep 25, 2025 $ 0.0898
-8.36%
$ 88.97 million $ 30.52 million
Sep 24, 2025 $ 0.0978
+0.33%
$ 97.89 million $ 17.99 million
Sep 23, 2025 $ 0.0975
-3.61%
$ 97.37 million $ 18.45 million
Sep 22, 2025 $ 0.1
-13.09%
$ 101.01 million $ 38.48 million
Sep 21, 2025 $ 0.117
-1.34%
$ 115.38 million $ 18.57 million
Sep 20, 2025 $ 0.119
+0.85%
$ 118.31 million $ 13.71 million
Sep 19, 2025 $ 0.119
-6.70%
$ 117.58 million $ 25.01 million
Sep 18, 2025 $ 0.127
+4.46%
$ 127.32 million $ 32.83 million
Sep 17, 2025 $ 0.123
+7.07%
$ 121.84 million $ 27.9 million
Sep 16, 2025 $ 0.115
+2.71%
$ 114.78 million $ 18.26 million
Sep 15, 2025 $ 0.112
-6.18%
$ 112.26 million $ 31.92 million
Sep 14, 2025 $ 0.121
-4.80%
$ 119.42 million $ 23.1 million
Sep 13, 2025 $ 0.127
+3.56%
$ 126.74 million $ 36.25 million
Sep 12, 2025 $ 0.123
+3.23%
$ 122.36 million $ 31.72 million
Sep 11, 2025 $ 0.119
+2.52%
$ 118.58 million $ 31.08 million
Sep 10, 2025 $ 0.116
-0.75%
$ 115.64 million $ 32.22 million
Sep 9, 2025 $ 0.117
-0.63%
$ 116.62 million $ 65.28 million
Sep 8, 2025 $ 0.117
+7.85%
$ 117.21 million $ 41.68 million