AIXBT Historical USD Price
Daily close · Nov 3, 2024 → Nov 2, 2025Daily price history
Oct 4, 2025 → Nov 2, 2025| 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 |