aixbt by Virtuals Historical Data

AIXBT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.146
-4.20%
$ 145.88 million $ 37.49 million
Jun 18, 2025 $ 0.152
-0.08%
$ 152.28 million $ 67.55 million
Jun 17, 2025 $ 0.153
-9.06%
$ 152.41 million $ 86.26 million
Jun 16, 2025 $ 0.168
-3.54%
$ 167.58 million $ 81.42 million
Jun 15, 2025 $ 0.174
+4.64%
$ 173.73 million $ 55.96 million
Jun 14, 2025 $ 0.166
-4.13%
$ 166.02 million $ 51.16 million
Jun 13, 2025 $ 0.173
+1.67%
$ 173.2 million $ 123.24 million
Jun 12, 2025 $ 0.17
-7.34%
$ 170.31 million $ 98.26 million
Jun 11, 2025 $ 0.184
-6.80%
$ 183.8 million $ 92.53 million
Jun 10, 2025 $ 0.197
+1.79%
$ 197.21 million $ 87.26 million
Jun 9, 2025 $ 0.194
+9.59%
$ 193.73 million $ 87.6 million
Jun 8, 2025 $ 0.177
+1.36%
$ 176.78 million $ 52.73 million
Jun 7, 2025 $ 0.175
+0.95%
$ 174.41 million $ 41.95 million
Jun 6, 2025 $ 0.173
+2.54%
$ 172.76 million $ 76.09 million
Jun 5, 2025 $ 0.169
-3.41%
$ 168.45 million $ 125.88 million
Jun 4, 2025 $ 0.175
-4.61%
$ 174.39 million $ 58.22 million
Jun 3, 2025 $ 0.183
-4.51%
$ 182.79 million $ 78.56 million
Jun 2, 2025 $ 0.192
-3.17%
$ 191.42 million $ 97.06 million
Jun 1, 2025 $ 0.198
+4.10%
$ 197.65 million $ 93.48 million
May 31, 2025 $ 0.19
+5.95%
$ 189.86 million $ 118.44 million
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