aixbt by Virtuals Historical Data

AIXBT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0769
-3.53%
$ 76.8 million $ 31.31 million
Apr 9, 2025 $ 0.0797
+16.10%
$ 79.6 million $ 37.61 million
Apr 8, 2025 $ 0.0686
-9.83%
$ 68.54 million $ 24.41 million
Apr 7, 2025 $ 0.0761
+6.73%
$ 76.02 million $ 43.33 million
Apr 6, 2025 $ 0.0713
-12.47%
$ 71.2 million $ 24.86 million
Apr 5, 2025 $ 0.0814
-2.70%
$ 81.32 million $ 16.73 million
Apr 4, 2025 $ 0.0837
+3.66%
$ 83.58 million $ 38.73 million
Apr 3, 2025 $ 0.0807
+1.15%
$ 80.63 million $ 43.24 million
Apr 2, 2025 $ 0.0798
-23.59%
$ 79.71 million $ 95.04 million
Apr 1, 2025 $ 0.104
-0.86%
$ 104.37 million $ 49.67 million
Mar 31, 2025 $ 0.105
-1.38%
$ 105.27 million $ 43.47 million
Mar 30, 2025 $ 0.107
+2.35%
$ 106.74 million $ 31.36 million
Mar 29, 2025 $ 0.104
-10.44%
$ 104.3 million $ 31.93 million
Mar 28, 2025 $ 0.117
-8.91%
$ 116.44 million $ 52.95 million
Mar 27, 2025 $ 0.128
+4.93%
$ 127.84 million $ 110.01 million
Mar 26, 2025 $ 0.122
-0.48%
$ 121.77 million $ 50.44 million
Mar 25, 2025 $ 0.122
+3.95%
$ 122.37 million $ 58.08 million
Mar 24, 2025 $ 0.118
+11.96%
$ 117.71 million $ 140.6 million
Mar 23, 2025 $ 0.105
+2.22%
$ 105.14 million $ 43.37 million
Mar 22, 2025 $ 0.103
+0.21%
$ 102.86 million $ 32.93 million
Mar 21, 2025 $ 0.103
-1.94%
$ 102.65 million $ 45.85 million
Mar 20, 2025 $ 0.105
-1.10%
$ 104.68 million $ 50.72 million
Mar 19, 2025 $ 0.106
+8.37%
$ 105.84 million $ 75.35 million
Mar 18, 2025 $ 0.0978
-16.01%
$ 97.66 million $ 75.6 million
Mar 17, 2025 $ 0.116
+2.10%
$ 116.29 million $ 60.16 million
Mar 16, 2025 $ 0.114
-3.61%
$ 113.9 million $ 80.27 million
Mar 15, 2025 $ 0.118
+3.84%
$ 118.17 million $ 37.58 million
Mar 14, 2025 $ 0.115
+3.87%
$ 115.03 million $ 60.2 million
Mar 13, 2025 $ 0.111
+2.98%
$ 110.76 million $ 67.46 million
Mar 12, 2025 $ 0.108
+2.18%
$ 107.59 million $ 40.86 million
Mar 11, 2025 $ 0.105
+0.93%
$ 105.28 million $ 55.82 million
Mar 10, 2025 $ 0.104
-4.85%
$ 104.25 million $ 55.69 million
Mar 9, 2025 $ 0.11
-7.42%
$ 109.56 million $ 54.78 million
Mar 8, 2025 $ 0.118
-9.75%
$ 118.34 million $ 45.64 million
Mar 7, 2025 $ 0.131
-5.44%
$ 131.12 million $ 74.04 million
Mar 6, 2025 $ 0.139
-10.96%
$ 138.63 million $ 71.62 million
Mar 5, 2025 $ 0.156
-6.66%
$ 155.7 million $ 67.29 million
Mar 4, 2025 $ 0.167
-6.35%
$ 166.8 million $ 89.87 million
Mar 3, 2025 $ 0.178
-21.58%
$ 178.18 million $ 117.36 million
Mar 2, 2025 $ 0.227
+19.16%
$ 227.21 million $ 117.61 million
Mar 1, 2025 $ 0.191
-8.04%
$ 190.65 million $ 57.51 million
Feb 28, 2025 $ 0.207
+3.98%
$ 207.21 million $ 96.02 million
Feb 27, 2025 $ 0.199
-6.05%
$ 199.28 million $ 85.25 million
Feb 26, 2025 $ 0.212
+9.50%
$ 212.07 million $ 107.16 million
Feb 25, 2025 $ 0.194
+11.38%
$ 193.59 million $ 113.72 million
Feb 24, 2025 $ 0.174
-16.50%
$ 173.85 million $ 116.1 million
Feb 23, 2025 $ 0.208
-4.22%
$ 208.14 million $ 58.33 million
Feb 22, 2025 $ 0.218
+10.07%
$ 217.3 million $ 109.37 million
Feb 21, 2025 $ 0.198
+2.46%
$ 197.39 million $ 178.18 million
Feb 20, 2025 $ 0.193
+8.27%
$ 192.65 million $ 76.27 million