CurrencyBeacon logo}}

Crypto Rate Dashboard

aixbt by Virtuals Price Chart

AIXBT/USD
$0.034016
-4.14%

AIXBT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-11-02 $0.08203717 $0.08224355 $0.07108958 $0.07359703 $35.25M
2025-11-01 $0.07301754 $0.08678403 $0.07240239 $0.08212984 $87.23M
2025-10-31 $0.06682393 $0.07992933 $0.06679695 $0.07315359 $63.31M
2025-10-30 $0.07805529 $0.07805529 $0.06517142 $0.06682775 $30.31M
2025-10-29 $0.07975385 $0.08069525 $0.07579501 $0.07777727 $38.75M
2025-10-28 $0.08589598 $0.09268497 $0.07764085 $0.08001529 $78.38M
2025-10-27 $0.09587594 $0.10282815 $0.0862487 $0.0862487 $94.46M
2025-10-26 $0.08563166 $0.09906244 $0.08080442 $0.09561576 $269.81M
2025-10-25 $0.06199678 $0.08860408 $0.06005775 $0.08564498 $200.77M
2025-10-24 $0.05427196 $0.06440846 $0.05391727 $0.0628204 $35.52M
2025-10-23 $0.05246372 $0.05526246 $0.05225357 $0.0542386 $11.84M
2025-10-22 $0.05688219 $0.05704729 $0.05097525 $0.05244313 $18.92M
2025-10-21 $0.05990782 $0.06273662 $0.05656177 $0.05673398 $14.73M
2025-10-20 $0.05902876 $0.06188066 $0.0579878 $0.0598783 $15.16M
2025-10-19 $0.05807125 $0.061125 $0.05703357 $0.05913538 $14.31M
2025-10-18 $0.05739 $0.05911929 $0.05684875 $0.05801313 $11.70M
2025-10-17 $0.05912625 $0.06022538 $0.05409164 $0.05767118 $20.48M
2025-10-16 $0.06233637 $0.06540694 $0.05802557 $0.05907315 $21.49M
2025-10-15 $0.06535235 $0.06686918 $0.0615144 $0.06233281 $20.29M
2025-10-14 $0.06918952 $0.06951971 $0.06094508 $0.06528109 $26.82M
2025-10-13 $0.06459495 $0.07043991 $0.06377961 $0.06900786 $30.41M
2025-10-12 $0.05583176 $0.06642568 $0.05483412 $0.064753 $28.15M
2025-10-11 $0.05943067 $0.06252118 $0.05385133 $0.05578529 $32.70M
2025-10-10 $0.09089539 $0.09300879 $0.01454142 $0.05884647 $53.47M
2025-10-09 $0.09678229 $0.09709067 $0.08805815 $0.09074617 $18.77M
2025-10-08 $0.0926059 $0.09808138 $0.09153672 $0.09673815 $22.70M
2025-10-07 $0.10260357 $0.1032807 $0.09228615 $0.0925625 $25.79M
2025-10-06 $0.09460353 $0.10442512 $0.09384643 $0.1024726 $23.24M
2025-10-05 $0.09704118 $0.100806 $0.09413125 $0.09476706 $17.43M
2025-10-04 $0.10001438 $0.10079917 $0.09453235 $0.09705278 $13.85M