aixbt by Virtuals Historical Data

AIXBT Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2025 $ 0.12
+6.27%
$ 119.68 million $ 31.76 million
Aug 5, 2025 $ 0.113
-9.53%
$ 112.61 million $ 28.52 million
Aug 4, 2025 $ 0.125
+3.31%
$ 124.48 million $ 20.34 million
Aug 3, 2025 $ 0.121
+5.26%
$ 120.49 million $ 23.99 million
Aug 2, 2025 $ 0.115
-2.11%
$ 114.93 million $ 24.21 million
Aug 1, 2025 $ 0.117
-5.69%
$ 117.83 million $ 42.2 million
Jul 31, 2025 $ 0.124
-6.38%
$ 123.42 million $ 27.61 million
Jul 30, 2025 $ 0.132
-1.62%
$ 131.84 million $ 35.91 million
Jul 29, 2025 $ 0.134
-2.74%
$ 134 million $ 39.72 million
Jul 28, 2025 $ 0.138
-8.77%
$ 137.75 million $ 47.67 million
Jul 27, 2025 $ 0.151
+3.22%
$ 150.99 million $ 32.83 million
Jul 26, 2025 $ 0.146
-0.77%
$ 146.29 million $ 27.75 million
Jul 25, 2025 $ 0.148
-0.13%
$ 147.42 million $ 64.12 million
Jul 24, 2025 $ 0.148
-9.71%
$ 147.61 million $ 92.81 million
Jul 23, 2025 $ 0.164
-6.10%
$ 163.49 million $ 107.8 million
Jul 22, 2025 $ 0.174
-2.94%
$ 174.12 million $ 92.33 million
Jul 21, 2025 $ 0.18
+4.28%
$ 179.39 million $ 82.42 million
Jul 20, 2025 $ 0.172
+2.30%
$ 172.03 million $ 64.6 million
Jul 19, 2025 $ 0.168
+0.69%
$ 168.17 million $ 43.7 million
Jul 18, 2025 $ 0.167
-1.71%
$ 167.02 million $ 91.66 million
Jul 17, 2025 $ 0.17
+5.70%
$ 169.93 million $ 160.94 million
Jul 16, 2025 $ 0.161
+1.12%
$ 160.76 million $ 87.25 million
Jul 15, 2025 $ 0.159
+4.09%
$ 158.98 million $ 98.45 million
Jul 14, 2025 $ 0.153
+3.75%
$ 152.73 million $ 132.73 million
Jul 13, 2025 $ 0.147
+1.22%
$ 147.21 million $ 59.66 million
Jul 12, 2025 $ 0.146
-2.56%
$ 145.43 million $ 57.96 million
Jul 11, 2025 $ 0.149
-2.09%
$ 149.25 million $ 110.29 million
Jul 10, 2025 $ 0.15
+3.58%
$ 150.64 million $ 97.83 million
Jul 9, 2025 $ 0.145
+13.89%
$ 144.64 million $ 114.39 million