AIXBT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.02173783 | $0.02318188 | $0.0214112 | $0.02261896 | $3.00M |
| 2026-09-23 | $0.0239033 | $0.02423553 | $0.02158039 | $0.02170876 | $4.11M |
| 2026-09-22 | $0.0226689 | $0.02387221 | $0.02251358 | $0.02380942 | $5.12M |
| 2026-09-21 | $0.02102126 | $0.02271556 | $0.02086561 | $0.02270015 | $4.56M |
| 2026-09-20 | $0.02110748 | $0.02129071 | $0.02021986 | $0.02094289 | $2.18M |
| 2026-09-19 | $0.02085713 | $0.02136687 | $0.02070572 | $0.02110748 | $2.33M |
| 2026-09-18 | $0.01973778 | $0.02091264 | $0.01970231 | $0.0208183 | $2.43M |
| 2026-09-17 | $0.01903373 | $0.01976298 | $0.01897491 | $0.01971437 | $1.51M |
| 2026-09-16 | $0.01931289 | $0.01931351 | $0.0183827 | $0.01903203 | $2.21M |
| 2026-09-15 | $0.01983678 | $0.01988865 | $0.01880926 | $0.01925372 | $2.05M |
| 2026-09-14 | $0.02001212 | $0.02040805 | $0.01970678 | $0.01983995 | $2.36M |
| 2026-09-13 | $0.02031 | $0.02079286 | $0.01985429 | $0.01993375 | $1.92M |
| 2026-09-12 | $0.02036826 | $0.0207324 | $0.020244 | $0.020362 | $1.50M |
| 2026-09-11 | $0.01984957 | $0.0210597 | $0.01964897 | $0.02037342 | $3.58M |
| 2026-09-10 | $0.02105564 | $0.02105615 | $0.01960851 | $0.01968994 | $3.21M |
| 2026-09-09 | $0.02243455 | $0.02329969 | $0.02103494 | $0.02109046 | $3.39M |
| 2026-09-08 | $0.02237131 | $0.02308934 | $0.02153455 | $0.02230873 | $3.74M |
| 2026-09-07 | $0.02182243 | $0.0228766 | $0.0214085 | $0.02236682 | $4.07M |
| 2026-09-06 | $0.02212599 | $0.02240763 | $0.02152468 | $0.02187518 | $3.54M |
| 2026-09-05 | $0.02019132 | $0.02340354 | $0.02008964 | $0.02206067 | $15.09M |
| 2026-09-04 | $0.02072714 | $0.02077733 | $0.01945523 | $0.02022147 | $3.40M |
| 2026-09-03 | $0.0197505 | $0.02138316 | $0.019664 | $0.02077602 | $2.46M |
| 2026-09-02 | $0.01986195 | $0.02006933 | $0.01949174 | $0.01961541 | $1.83M |
| 2026-09-01 | $0.02028023 | $0.02033234 | $0.01963247 | $0.0197917 | $3.43M |
| 2026-08-31 | $0.02020352 | $0.02065813 | $0.019952 | $0.02013063 | $2.90M |
| 2026-08-30 | $0.02084313 | $0.02232929 | $0.01985692 | $0.020015 | $7.34M |
| 2026-08-29 | $0.02035143 | $0.02114733 | $0.019974 | $0.020872 | $2.78M |
| 2026-08-28 | $0.02107711 | $0.02178887 | $0.01984059 | $0.02032063 | $2.80M |
| 2026-08-27 | $0.02111795 | $0.02149089 | $0.02061625 | $0.02110377 | $2.04M |
| 2026-08-26 | $0.02068786 | $0.0215112 | $0.02030139 | $0.0212405 | $3.07M |