aixbt by Virtuals(AIXBT)Today
$0.1776
aixbt by Virtuals Price History (AIXBT)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.152114 | $0.1659 | $0.1481 | $0.1584 | $7.464M |
2025-07-15 | $0.1524 | $0.156 | $0.1439 | $0.152 | $8.082M |
2025-07-14 | $0.1484 | $0.1724 | $0.1444 | $0.1517 | $10.811M |
2025-07-13 | $0.140616 | $0.1524 | $0.1398 | $0.148 | $4.640M |
2025-07-12 | $0.153935 | $0.1595 | $0.1393 | $0.1403 | $5.967M |
2025-07-11 | $0.143033 | $0.1668 | $0.1342 | $0.1532 | $9.809M |
2025-07-10 | $0.136392 | $0.1481 | $0.136 | $0.143 | $8.250M |
2025-07-09 | -- | $0.1322 | $0.1218 | -- | -- |
2025-07-09 | $0.122605 | $0.1399 | $0.122 | $0.1362 | $6.285M |
2025-07-07 | $0.131395 | $0.1382 | $0.1298 | $0.1319 | $175.761K |
2025-07-06 | $0.129947 | $0.1338 | $0.1272 | $0.1313 | $169.326K |
2025-07-05 | $0.125350 | $0.1376 | $0.1235 | $0.1296 | $183.685K |
2025-07-04 | $0.129880 | $0.134 | $0.1245 | $0.125 | $163.050K |
2025-07-03 | $0.134143 | $0.1398 | $0.1292 | $0.1296 | $229.362K |
2025-07-02 | $0.124319 | $0.1346 | $0.1204 | $0.1339 | $174.507K |
2025-07-01 | $0.129592 | $0.1355 | $0.123 | $0.1242 | $189.706K |
2025-06-30 | $0.132303 | $0.1431 | $0.126 | $0.1294 | $195.050K |
2025-06-29 | $0.128926 | $0.1397 | $0.1273 | $0.1322 | $170.270K |
2025-06-28 | $0.131439 | $0.1336 | $0.1256 | $0.1281 | $156.179K |
2025-06-27 | $0.127820 | $0.1331 | $0.126 | $0.1308 | $157.690K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
aixbt by Virtuals(AIXBT)
