aixbt by Virtuals Historical Data

AIXBT Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2025 $ 0.178
-2.02%
$ 177.94 million $ 51.41 million
Feb 18, 2025 $ 0.182
-9.40%
$ 181.64 million $ 69.67 million
Feb 17, 2025 $ 0.201
-7.79%
$ 200.48 million $ 73.37 million
Feb 16, 2025 $ 0.218
+1.51%
$ 217.42 million $ 55.64 million
Feb 15, 2025 $ 0.214
-11.95%
$ 214.19 million $ 72.17 million
Feb 14, 2025 $ 0.243
+3.32%
$ 243.23 million $ 92.28 million
Feb 13, 2025 $ 0.236
-8.62%
$ 235.37 million $ 97.52 million
Feb 12, 2025 $ 0.258
-1.74%
$ 257.53 million $ 137.07 million
Feb 11, 2025 $ 0.262
+3.03%
$ 262.11 million $ 199.82 million
Feb 10, 2025 $ 0.255
+11.71%
$ 254.28 million $ 215.06 million
Feb 9, 2025 $ 0.228
-10.68%
$ 227.59 million $ 60.6 million
Feb 8, 2025 $ 0.255
+7.37%
$ 254.92 million $ 56.24 million
Feb 7, 2025 $ 0.238
-2.26%
$ 237.38 million $ 93.99 million
Feb 6, 2025 $ 0.243
-18.02%
$ 243.06 million $ 89.12 million
Feb 5, 2025 $ 0.297
-5.40%
$ 296.47 million $ 67.94 million
Feb 4, 2025 $ 0.314
-13.31%
$ 313.3 million $ 144.33 million
Feb 3, 2025 $ 0.362
+16.60%
$ 361.43 million $ 216.44 million
Feb 2, 2025 $ 0.31
-8.74%
$ 309.89 million $ 129.47 million
Feb 1, 2025 $ 0.34
-22.70%
$ 339.5 million $ 105.2 million
Jan 31, 2025 $ 0.44
-6.33%
$ 439.19 million $ 128.09 million
Jan 30, 2025 $ 0.469
+2.55%
$ 468.71 million $ 157.69 million