aixbt by Virtuals Historical Data

AIXBT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.0898
-8.36%
$ 88.97 million $ 30.52 million
Sep 24, 2025 $ 0.0978
+0.33%
$ 97.89 million $ 17.99 million
Sep 23, 2025 $ 0.0975
-3.61%
$ 97.37 million $ 18.45 million
Sep 22, 2025 $ 0.1
-13.09%
$ 101.01 million $ 38.48 million
Sep 21, 2025 $ 0.117
-1.34%
$ 115.38 million $ 18.57 million
Sep 20, 2025 $ 0.119
+0.85%
$ 118.31 million $ 13.71 million
Sep 19, 2025 $ 0.119
-6.70%
$ 117.58 million $ 25.01 million
Sep 18, 2025 $ 0.127
+4.46%
$ 127.32 million $ 32.83 million
Sep 17, 2025 $ 0.123
+7.07%
$ 121.84 million $ 27.9 million
Sep 16, 2025 $ 0.115
+2.71%
$ 114.78 million $ 18.26 million
Sep 15, 2025 $ 0.112
-6.18%
$ 112.26 million $ 31.92 million
Sep 14, 2025 $ 0.121
-4.80%
$ 119.42 million $ 23.1 million
Sep 13, 2025 $ 0.127
+3.56%
$ 126.74 million $ 36.25 million
Sep 12, 2025 $ 0.123
+3.23%
$ 122.36 million $ 31.72 million
Sep 11, 2025 $ 0.119
+2.52%
$ 118.58 million $ 31.08 million
Sep 10, 2025 $ 0.116
-0.75%
$ 115.64 million $ 32.22 million
Sep 9, 2025 $ 0.117
-0.63%
$ 116.62 million $ 65.28 million
Sep 8, 2025 $ 0.117
+7.85%
$ 117.21 million $ 41.68 million
Sep 7, 2025 $ 0.109
+3.61%
$ 108.71 million $ 31.16 million
Sep 6, 2025 $ 0.105
-0.05%
$ 104.92 million $ 15.98 million
Sep 5, 2025 $ 0.105
+4.84%
$ 104.93 million $ 27.42 million
Sep 4, 2025 $ 0.102
-3.68%
$ 100.15 million $ 20.26 million
Sep 3, 2025 $ 0.106
+3.85%
$ 105.38 million $ 38.53 million
Sep 2, 2025 $ 0.102
+7.39%
$ 101.88 million $ 25.89 million
Sep 1, 2025 $ 0.0948
-7.36%
$ 94.6 million $ 26 million
Aug 31, 2025 $ 0.104
-2.43%
$ 102.18 million $ 11.61 million
Aug 30, 2025 $ 0.106
+1.21%
$ 106.53 million $ 14.29 million
Aug 29, 2025 $ 0.105
-7.60%
$ 104.92 million $ 36.43 million
Aug 28, 2025 $ 0.114
+8.10%
$ 113.46 million $ 29.87 million
Aug 27, 2025 $ 0.105
-0.04%
$ 105.04 million $ 21.98 million
Aug 26, 2025 $ 0.105
+2.80%
$ 105.21 million $ 24.51 million
Aug 25, 2025 $ 0.101
-11.76%
$ 102.14 million $ 38.07 million
Aug 24, 2025 $ 0.115
-4.33%
$ 114.7 million $ 35.51 million
Aug 23, 2025 $ 0.12
-1.50%
$ 120.29 million $ 31.82 million
Aug 22, 2025 $ 0.121
+12.47%
$ 122.22 million $ 44.24 million
Aug 21, 2025 $ 0.108
-4.51%
$ 107.08 million $ 20.77 million
Aug 20, 2025 $ 0.114
+5.99%
$ 112.9 million $ 29.45 million
Aug 19, 2025 $ 0.109
-5.33%
$ 106.93 million $ 35.84 million
Aug 18, 2025 $ 0.115
-4.85%
$ 114.54 million $ 35.31 million
Aug 17, 2025 $ 0.121
+2.68%
$ 120.39 million $ 26.39 million
Aug 16, 2025 $ 0.117
+1.62%
$ 117.23 million $ 16.25 million
Aug 15, 2025 $ 0.115
-0.90%
$ 115.36 million $ 29.88 million
Aug 14, 2025 $ 0.117
-13.66%
$ 116.41 million $ 52.21 million
Aug 13, 2025 $ 0.135
+0.71%
$ 134.88 million $ 45 million
Aug 12, 2025 $ 0.134
+7.63%
$ 133.9 million $ 47.95 million
Aug 11, 2025 $ 0.125
-11.78%
$ 124.41 million $ 49.06 million
Aug 10, 2025 $ 0.141
+4.44%
$ 141.03 million $ 51.58 million
Aug 9, 2025 $ 0.135
+5.67%
$ 134.96 million $ 42.3 million
Aug 8, 2025 $ 0.128
-0.53%
$ 127.79 million $ 34.74 million
Aug 7, 2025 $ 0.129
+7.35%
$ 128.48 million $ 56.93 million