aixbt by Virtuals Historical Data

AIXBT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.168
+0.69%
$ 168.17 million $ 43.7 million
Jul 18, 2025 $ 0.167
-1.71%
$ 167.02 million $ 91.66 million
Jul 17, 2025 $ 0.17
+5.70%
$ 169.93 million $ 160.94 million
Jul 16, 2025 $ 0.161
+1.12%
$ 160.76 million $ 87.25 million
Jul 15, 2025 $ 0.159
+4.09%
$ 158.98 million $ 98.45 million
Jul 14, 2025 $ 0.153
+3.75%
$ 152.73 million $ 132.73 million
Jul 13, 2025 $ 0.147
+1.22%
$ 147.21 million $ 59.66 million
Jul 12, 2025 $ 0.146
-2.56%
$ 145.43 million $ 57.96 million
Jul 11, 2025 $ 0.149
-2.09%
$ 149.25 million $ 110.29 million
Jul 10, 2025 $ 0.15
+3.58%
$ 150.64 million $ 97.83 million
Jul 9, 2025 $ 0.145
+13.89%
$ 144.64 million $ 114.39 million
Jul 8, 2025 $ 0.127
+0.58%
$ 127 million $ 49.51 million
Jul 7, 2025 $ 0.126
-5.03%
$ 126.27 million $ 53.34 million
Jul 6, 2025 $ 0.133
+1.62%
$ 132.96 million $ 35.64 million
Jul 5, 2025 $ 0.131
+0.66%
$ 130.85 million $ 52.15 million
Jul 4, 2025 $ 0.13
-2.29%
$ 129.99 million $ 41.37 million
Jul 3, 2025 $ 0.133
-0.68%
$ 133.04 million $ 57.08 million
Jul 2, 2025 $ 0.134
+9.65%
$ 133.95 million $ 60.58 million
Jul 1, 2025 $ 0.121
-7.75%
$ 122.13 million $ 37.42 million
Jun 30, 2025 $ 0.132
-5.58%
$ 131.49 million $ 61.26 million
Jun 29, 2025 $ 0.139
+2.96%
$ 139.26 million $ 47.97 million
Jun 28, 2025 $ 0.135
+5.70%
$ 135.26 million $ 35.17 million
Jun 27, 2025 $ 0.128
-0.85%
$ 127.97 million $ 42.31 million
Jun 26, 2025 $ 0.129
-1.66%
$ 129.06 million $ 51.62 million
Jun 25, 2025 $ 0.131
-7.04%
$ 131.24 million $ 62.52 million
Jun 24, 2025 $ 0.141
-0.93%
$ 141.17 million $ 87.23 million
Jun 23, 2025 $ 0.143
+21.25%
$ 142.48 million $ 120.97 million
Jun 22, 2025 $ 0.118
-4.12%
$ 117.51 million $ 70.47 million
Jun 21, 2025 $ 0.123
-8.79%
$ 122.54 million $ 48.35 million
Jun 20, 2025 $ 0.135
-7.90%
$ 134.36 million $ 62.39 million
Jun 19, 2025 $ 0.146
-4.20%
$ 145.88 million $ 37.49 million
Jun 18, 2025 $ 0.152
-0.08%
$ 152.28 million $ 67.55 million
Jun 17, 2025 $ 0.153
-9.06%
$ 152.41 million $ 86.26 million
Jun 16, 2025 $ 0.168
-3.54%
$ 167.58 million $ 81.42 million
Jun 15, 2025 $ 0.174
+4.64%
$ 173.73 million $ 55.96 million
Jun 14, 2025 $ 0.166
-4.13%
$ 166.02 million $ 51.16 million
Jun 13, 2025 $ 0.173
+1.67%
$ 173.2 million $ 123.24 million
Jun 12, 2025 $ 0.17
-7.34%
$ 170.31 million $ 98.26 million
Jun 11, 2025 $ 0.184
-6.80%
$ 183.8 million $ 92.53 million
Jun 10, 2025 $ 0.197
+1.79%
$ 197.21 million $ 87.26 million
Jun 9, 2025 $ 0.194
+9.59%
$ 193.73 million $ 87.6 million
Jun 8, 2025 $ 0.177
+1.36%
$ 176.78 million $ 52.73 million
Jun 7, 2025 $ 0.175
+0.95%
$ 174.41 million $ 41.95 million
Jun 6, 2025 $ 0.173
+2.54%
$ 172.76 million $ 76.09 million
Jun 5, 2025 $ 0.169
-3.41%
$ 168.45 million $ 125.88 million
Jun 4, 2025 $ 0.175
-4.61%
$ 174.39 million $ 58.22 million
Jun 3, 2025 $ 0.183
-4.51%
$ 182.79 million $ 78.56 million
Jun 2, 2025 $ 0.192
-3.17%
$ 191.42 million $ 97.06 million
Jun 1, 2025 $ 0.198
+4.10%
$ 197.65 million $ 93.48 million
May 31, 2025 $ 0.19
+5.95%
$ 189.86 million $ 118.44 million