aixbt by Virtuals Historical Data

AIXBT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0458
+3.42%
$ 45.68 million $ 50.96 million
Nov 24, 2025 $ 0.0444
+3.82%
$ 44.22 million $ 45.22 million
Nov 23, 2025 $ 0.0433
+0.53%
$ 42.7 million $ 42.31 million
Nov 22, 2025 $ 0.0437
-0.90%
$ 43.06 million $ 40.12 million
Nov 21, 2025 $ 0.0429
-10.18%
$ 44.08 million $ 52.24 million
Nov 20, 2025 $ 0.0488
-7.22%
$ 47.85 million $ 52.49 million
Nov 19, 2025 $ 0.0526
+0.42%
$ 52.47 million $ 45.91 million
Nov 18, 2025 $ 0.0523
+1.75%
$ 52.36 million $ 60.4 million
Nov 17, 2025 $ 0.0514
-0.63%
$ 51.31 million $ 53.21 million
Nov 16, 2025 $ 0.0513
-5.52%
$ 51.65 million $ 45.04 million
Nov 15, 2025 $ 0.0542
-2.02%
$ 54.21 million $ 44.22 million
Nov 14, 2025 $ 0.0558
-2.55%
$ 55.3 million $ 46.21 million
Nov 13, 2025 $ 0.0569
-4.76%
$ 57.25 million $ 48.85 million
Nov 12, 2025 $ 0.0603
-0.53%
$ 59.75 million $ 13.79 million
Nov 11, 2025 $ 0.0607
-7.39%
$ 60.59 million $ 48.41 million
Nov 10, 2025 $ 0.0655
-0.48%
$ 65.42 million $ 56.39 million
Nov 9, 2025 $ 0.0658
-0.20%
$ 65.74 million $ 49.15 million
Nov 8, 2025 $ 0.0659
-5.13%
$ 65.87 million $ 52.45 million
Nov 7, 2025 $ 0.0695
+16.03%
$ 69.44 million $ 79.76 million
Nov 6, 2025 $ 0.0599
-5.69%
$ 59.85 million $ 46.05 million
Nov 5, 2025 $ 0.0635
+2.56%
$ 63.46 million $ 50.39 million
Nov 4, 2025 $ 0.0619
-3.83%
$ 61.87 million $ 57.9 million
Nov 3, 2025 $ 0.0644
-12.46%
$ 64.32 million $ 62.26 million
Nov 2, 2025 $ 0.0735
-10.37%
$ 73.48 million $ 60.73 million
Nov 1, 2025 $ 0.0821
+12.34%
$ 81.98 million $ 111.78 million
Oct 31, 2025 $ 0.0737
+10.49%
$ 72.97 million $ 86.6 million
Oct 30, 2025 $ 0.0669
-14.30%
$ 66.64 million $ 53.16 million
Oct 29, 2025 $ 0.078
-2.23%
$ 77.98 million $ 61.38 million
Oct 28, 2025 $ 0.0798
-7.07%
$ 79.75 million $ 102.78 million
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