AIXBT Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.01456278 | $0.01519443 | $0.01430596 | $0.01473829 | $1.26M |
| 2026-11-08 | $0.01531173 | $0.01531173 | $0.01427606 | $0.01454994 | $1.30M |
| 2026-11-07 | $0.01565951 | $0.0157378 | $0.01518169 | $0.01530715 | $1.01M |
| 2026-11-06 | $0.01522675 | $0.01605272 | $0.01518444 | $0.01567394 | $1.29M |
| 2026-11-05 | $0.01643072 | $0.01647112 | $0.01483973 | $0.01511669 | $2.01M |
| 2026-11-04 | $0.016115 | $0.01696515 | $0.01553432 | $0.01644763 | $1.88M |
| 2026-11-03 | $0.01584883 | $0.01623465 | $0.01561491 | $0.01611632 | $1.27M |
| 2026-11-02 | $0.01661779 | $0.01667478 | $0.01572603 | $0.01582114 | $1.58M |
| 2026-11-01 | $0.0167186 | $0.01686681 | $0.01637538 | $0.01655836 | $1.12M |
| 2026-10-31 | $0.01728506 | $0.0173525 | $0.01667593 | $0.01670519 | $1.14M |
| 2026-10-30 | $0.01654735 | $0.01735838 | $0.01568828 | $0.01728069 | $2.68M |
| 2026-10-29 | $0.01858615 | $0.01873341 | $0.01657889 | $0.01662718 | $2.50M |
| 2026-10-28 | $0.0185975 | $0.01885158 | $0.01823249 | $0.01857692 | $1.44M |
| 2026-10-27 | $0.01843306 | $0.01865061 | $0.01797248 | $0.01861301 | $1.32M |
| 2026-10-26 | $0.01833499 | $0.01863776 | $0.01791945 | $0.01840645 | $1.43M |
| 2026-10-25 | $0.01879817 | $0.01891688 | $0.01805633 | $0.01833342 | $1.26M |
| 2026-10-24 | $0.01901047 | $0.01946 | $0.01812591 | $0.0188043 | $1.71M |
| 2026-10-23 | $0.01888834 | $0.01976143 | $0.01853057 | $0.01901152 | $1.53M |
| 2026-10-22 | $0.01994772 | $0.02006667 | $0.01878616 | $0.01887792 | $1.40M |
| 2026-10-21 | $0.01998079 | $0.02027275 | $0.01976098 | $0.01991995 | $1.83M |
| 2026-10-20 | $0.01878242 | $0.020225 | $0.01855419 | $0.0200118 | $2.51M |
| 2026-10-19 | $0.01846739 | $0.01891438 | $0.01840424 | $0.01879067 | $1.32M |
| 2026-10-18 | $0.01869147 | $0.01875842 | $0.01766605 | $0.01846692 | $1.33M |
| 2026-10-17 | $0.01925967 | $0.01929253 | $0.01830623 | $0.0186975 | $1.27M |
| 2026-10-16 | $0.0195811 | $0.01993057 | $0.01891934 | $0.01926423 | $1.70M |
| 2026-10-15 | $0.01955743 | $0.01979422 | $0.01828286 | $0.01957123 | $2.61M |
| 2026-10-14 | $0.0202212 | $0.02031926 | $0.01926469 | $0.01950836 | $2.07M |
| 2026-10-13 | $0.02002137 | $0.02078449 | $0.01929683 | $0.02018826 | $2.34M |
| 2026-10-12 | $0.02177195 | $0.022002 | $0.02002899 | $0.02002899 | $2.35M |
| 2026-10-11 | $0.02156397 | $0.0218985 | $0.02121155 | $0.02179395 | $1.88M |