aixbt by Virtuals Historical Data

AIXBT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.179
-21.07%
$ 179.19 million $ 123.45 million
May 29, 2025 $ 0.227
-2.88%
$ 227.03 million $ 107.31 million
May 28, 2025 $ 0.234
-0.76%
$ 233.81 million $ 145.18 million
May 27, 2025 $ 0.236
+17.63%
$ 235.64 million $ 229.72 million
May 26, 2025 $ 0.201
+6.81%
$ 200.33 million $ 132.12 million
May 25, 2025 $ 0.188
+4.37%
$ 187.56 million $ 54.53 million
May 24, 2025 $ 0.18
+2.05%
$ 179.73 million $ 42.25 million
May 23, 2025 $ 0.176
-15.74%
$ 176.12 million $ 114.89 million
May 22, 2025 $ 0.209
+5.45%
$ 209.06 million $ 90.77 million
May 21, 2025 $ 0.198
+7.34%
$ 198.22 million $ 92.16 million
May 20, 2025 $ 0.185
-1.20%
$ 184.67 million $ 82.8 million
May 19, 2025 $ 0.187
-1.86%
$ 186.92 million $ 76.18 million
May 18, 2025 $ 0.191
+14.35%
$ 190.46 million $ 86.03 million
May 17, 2025 $ 0.167
-2.99%
$ 166.56 million $ 40.79 million
May 16, 2025 $ 0.172
-6.77%
$ 171.7 million $ 52.26 million
May 15, 2025 $ 0.184
-11.11%
$ 184.17 million $ 75.81 million
May 14, 2025 $ 0.207
-8.70%
$ 207.2 million $ 77.3 million
May 13, 2025 $ 0.227
+3.33%
$ 226.93 million $ 102.61 million
May 12, 2025 $ 0.22
+4.42%
$ 219.63 million $ 175.73 million
May 11, 2025 $ 0.211
-3.89%
$ 210.39 million $ 107.85 million
May 10, 2025 $ 0.219
-0.10%
$ 218.89 million $ 130.25 million
May 9, 2025 $ 0.219
+9.71%
$ 219.1 million $ 187.17 million
May 8, 2025 $ 0.2
+16.76%
$ 199.7 million $ 161.45 million
May 7, 2025 $ 0.171
+3.19%
$ 171.06 million $ 76.14 million
May 6, 2025 $ 0.166
-2.58%
$ 165.68 million $ 89.53 million
May 5, 2025 $ 0.17
+1.65%
$ 170.06 million $ 122.34 million
May 4, 2025 $ 0.167
-3.64%
$ 167.3 million $ 78.09 million
May 3, 2025 $ 0.174
-10.13%
$ 173.61 million $ 63.65 million
May 2, 2025 $ 0.193
-8.59%
$ 193.19 million $ 149.82 million
May 1, 2025 $ 0.207
+25.48%
$ 211.4 million $ 193.94 million
Apr 30, 2025 $ 0.165
+7.58%
$ 165.1 million $ 85.05 million
Apr 29, 2025 $ 0.154
-1.59%
$ 153.47 million $ 51.79 million
Apr 28, 2025 $ 0.156
+18.87%
$ 155.95 million $ 117.74 million
Apr 27, 2025 $ 0.131
-14.57%
$ 131.12 million $ 89.5 million
Apr 26, 2025 $ 0.154
+23.95%
$ 153.49 million $ 169.74 million
Apr 25, 2025 $ 0.124
+11.67%
$ 123.83 million $ 115.94 million
Apr 24, 2025 $ 0.111
-0.84%
$ 110.89 million $ 40.65 million
Apr 23, 2025 $ 0.112
+11.64%
$ 111.82 million $ 132.69 million
Apr 22, 2025 $ 0.1
+20.68%
$ 100.13 million $ 41.85 million
Apr 21, 2025 $ 0.0831
-1.30%
$ 82.97 million $ 23.91 million
Apr 20, 2025 $ 0.0842
+0.76%
$ 84.06 million $ 19.31 million
Apr 19, 2025 $ 0.0835
+7.31%
$ 83.43 million $ 17.75 million
Apr 18, 2025 $ 0.0778
+2.98%
$ 77.74 million $ 23.08 million
Apr 17, 2025 $ 0.0756
+0.12%
$ 75.49 million $ 22.85 million
Apr 16, 2025 $ 0.0755
-1.36%
$ 75.39 million $ 26.05 million
Apr 15, 2025 $ 0.0765
-4.05%
$ 76.43 million $ 28.43 million
Apr 14, 2025 $ 0.0797
-4.38%
$ 79.65 million $ 32.66 million
Apr 13, 2025 $ 0.0834
-7.17%
$ 83.3 million $ 38.77 million
Apr 12, 2025 $ 0.0898
+11.22%
$ 89.71 million $ 44.76 million
Apr 11, 2025 $ 0.0808
+5.02%
$ 80.67 million $ 38.82 million