aixbt by Virtuals Historical Data

AIXBT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.165
+7.58%
$ 165.1 million $ 85.05 million
Apr 29, 2025 $ 0.154
-1.59%
$ 153.47 million $ 51.79 million
Apr 28, 2025 $ 0.156
+18.87%
$ 155.95 million $ 117.74 million
Apr 27, 2025 $ 0.131
-14.57%
$ 131.12 million $ 89.5 million
Apr 26, 2025 $ 0.154
+23.95%
$ 153.49 million $ 169.74 million
Apr 25, 2025 $ 0.124
+11.67%
$ 123.83 million $ 115.94 million
Apr 24, 2025 $ 0.111
-0.84%
$ 110.89 million $ 40.65 million
Apr 23, 2025 $ 0.112
+11.64%
$ 111.82 million $ 132.69 million
Apr 22, 2025 $ 0.1
+20.68%
$ 100.13 million $ 41.85 million
Apr 21, 2025 $ 0.0831
-1.30%
$ 82.97 million $ 23.91 million
Apr 20, 2025 $ 0.0842
+0.76%
$ 84.06 million $ 19.31 million
Apr 19, 2025 $ 0.0835
+7.31%
$ 83.43 million $ 17.75 million
Apr 18, 2025 $ 0.0778
+2.98%
$ 77.74 million $ 23.08 million
Apr 17, 2025 $ 0.0756
+0.12%
$ 75.49 million $ 22.85 million
Apr 16, 2025 $ 0.0755
-1.36%
$ 75.39 million $ 26.05 million
Apr 15, 2025 $ 0.0765
-4.05%
$ 76.43 million $ 28.43 million
Apr 14, 2025 $ 0.0797
-4.38%
$ 79.65 million $ 32.66 million
Apr 13, 2025 $ 0.0834
-7.17%
$ 83.3 million $ 38.77 million
Apr 12, 2025 $ 0.0898
+11.22%
$ 89.71 million $ 44.76 million
Apr 11, 2025 $ 0.0808
+5.02%
$ 80.67 million $ 38.82 million
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