aixbt
AIXBT
Rank #634
$0.0439
Updated 25 days ago
Market Cap
$43.70M
24h Volume
$19.25M
Avg Volume (6m)
$41.34M
24h High/Low
$0.0451
$0.0401
$0.0401
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Base Ecosystem
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
Virtuals Protocol Ecosystem
AI Meme
DeFAI
Chains
Ethereum
0x0d37af9d8ae74f3...
Solana
14zP2ToQ79XWvc7FQ...
Base
0x4f9fd6be4a90f26...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0439 | $0.0451 | $0.0401 | $0.0439 | $19.25M | $43.70M |
| Dec 2, 2025 | $0.0409 | $0.0448 | $0.0395 | $0.0440 | $15.89M | $41.38M |
| Dec 1, 2025 | $0.0462 | $0.0462 | $0.0401 | $0.0410 | $15.66M | $41.51M |
| Nov 30, 2025 | $0.0472 | $0.0475 | $0.0465 | $0.0471 | $28.05M | $46.84M |
| Nov 29, 2025 | $0.0466 | $0.0484 | $0.0457 | $0.0475 | $18.97M | $46.48M |
| Nov 28, 2025 | $0.0479 | $0.0488 | $0.0463 | $0.0468 | $32.28M | $47.10M |
| Nov 27, 2025 | $0.0459 | $0.0500 | $0.0458 | $0.0481 | $20.16M | $46.95M |
| Nov 26, 2025 | $0.0457 | $0.0458 | $0.0430 | $0.0458 | $20.73M | $44.33M |
| Nov 25, 2025 | $0.0442 | $0.0471 | $0.0434 | $0.0456 | $18.26M | $44.34M |
| Nov 24, 2025 | $0.0427 | $0.0453 | $0.0423 | $0.0444 | $15.54M | $43.30M |
| Nov 23, 2025 | $0.0431 | $0.0448 | $0.0428 | $0.0433 | $13.55M | $43.49M |
| Nov 22, 2025 | $0.0442 | $0.0444 | $0.0421 | $0.0436 | $16.78M | $42.69M |
| Nov 21, 2025 | $0.0479 | $0.0482 | $0.0429 | $0.0429 | $28.76M | $44.92M |
| Nov 20, 2025 | $0.0525 | $0.0533 | $0.0471 | $0.0488 | $22.15M | $50.38M |
| Nov 19, 2025 | $0.0523 | $0.0523 | $0.0480 | $0.0520 | $22.37M | $50.54M |
| Nov 18, 2025 | $0.0514 | $0.0550 | $0.0512 | $0.0521 | $35.04M | $52.06M |
| Nov 17, 2025 | $0.0519 | $0.0523 | $0.0497 | $0.0511 | $22.00M | $51.09M |
| Nov 16, 2025 | $0.0543 | $0.0548 | $0.0506 | $0.0512 | $17.08M | $52.84M |
| Nov 15, 2025 | $0.0556 | $0.0570 | $0.0535 | $0.0543 | $18.19M | $55.03M |
| Nov 14, 2025 | $0.0571 | $0.0576 | $0.0556 | $0.0562 | $20.76M | $56.16M |
| Nov 13, 2025 | $0.0598 | $0.0616 | $0.0557 | $0.0568 | $22.55M | $58.87M |
| Nov 12, 2025 | $0.0607 | $0.0638 | $0.0590 | $0.0602 | $20.24M | $60.99M |
| Nov 11, 2025 | $0.0622 | $0.0664 | $0.0614 | $0.0622 | $22.45M | $61.99M |
| Nov 10, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $22.97M | $65.27M |
| Nov 9, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $26.28M | $65.71M |
| Nov 8, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $56.14M | $69.17M |
| Nov 7, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $21.40M | $59.51M |
| Nov 6, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $27.10M | $63.29M |
| Nov 5, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $35.39M | $61.68M |
| Nov 4, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $40.92M | $63.98M |
| Nov 3, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $38.85M | $73.13M |
| Nov 2, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $93.01M | $81.70M |
| Nov 1, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $68.21M | $72.81M |
| Oct 31, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $34.74M | $66.58M |
| Oct 30, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $44.10M | $77.24M |
| Oct 29, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $88.26M | $79.57M |
| Oct 28, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $103.50M | $86.17M |
| Oct 27, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $265.40M | $95.36M |
| Oct 26, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $201.98M | $84.64M |
| Oct 25, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $38.06M | $62.09M |
| Oct 24, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $13.37M | $53.87M |
| Oct 23, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $21.35M | $52.16M |
| Oct 22, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $17.01M | $56.37M |
| Oct 21, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $16.99M | $59.68M |
| Oct 20, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $15.99M | $59.01M |
| Oct 19, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $13.70M | $57.67M |
| Oct 18, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $22.45M | $57.44M |
| Oct 17, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $25.07M | $58.64M |
| Oct 16, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $22.67M | $61.85M |
| Oct 15, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $29.40M | $64.92M |
| Oct 14, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $33.35M | $68.24M |
| Oct 13, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $31.71M | $64.02M |
| Oct 12, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $39.60M | $55.30M |
| Oct 11, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $62.81M | $59.70M |
| Oct 10, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $21.99M | $89.81M |
| Oct 9, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $25.81M | $95.70M |
| Oct 8, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $30.28M | $91.50M |
| Oct 7, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $26.81M | $101.41M |
| Oct 6, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $19.40M | $93.93M |
| Oct 5, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $15.47M | $96.05M |
| Oct 4, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $26.86M | $98.94M |
| Oct 3, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $26.00M | $99.08M |
| Oct 2, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $21.89M | $94.45M |
| Oct 1, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $19.95M | $88.50M |
| Sep 30, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $20.78M | $89.92M |
| Sep 29, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $14.28M | $93.11M |
| Sep 28, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $13.45M | $91.08M |
| Sep 27, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $19.66M | $91.86M |
| Sep 26, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $33.48M | $87.67M |
| Sep 25, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $19.19M | $96.26M |
| Sep 24, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $18.62M | $96.09M |
| Sep 23, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $40.38M | $99.56M |
| Sep 22, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $18.68M | $113.79M |
| Sep 21, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $13.40M | $116.33M |
| Sep 20, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $24.32M | $115.49M |
| Sep 19, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $33.53M | $125.26M |
| Sep 18, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $30.01M | $119.72M |
| Sep 17, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $18.27M | $112.69M |
| Sep 16, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $30.61M | $110.18M |
| Sep 15, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $23.48M | $117.14M |
| Sep 14, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $36.82M | $124.37M |
| Sep 13, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $32.55M | $119.92M |
| Sep 12, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $32.17M | $116.30M |
| Sep 11, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $32.91M | $113.34M |
| Sep 10, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $65.79M | $114.19M |
| Sep 9, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $43.43M | $114.27M |
| Sep 8, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $32.11M | $106.70M |
| Sep 7, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $16.83M | $102.76M |
| Sep 6, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $28.96M | $102.62M |
| Sep 5, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $21.17M | $97.96M |
| Sep 4, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $39.42M | $103.07M |
| Sep 3, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $26.70M | $99.05M |
| Sep 2, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $25.42M | $92.28M |
| Sep 1, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $11.68M | $99.66M |
| Aug 31, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $13.74M | $103.83M |
| Aug 30, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $33.39M | $102.52M |
| Aug 29, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $28.93M | $111.03M |
| Aug 28, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $21.22M | $102.01M |
| Aug 27, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $25.02M | $101.99M |
| Aug 26, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $38.21M | $99.40M |
| Aug 25, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $36.44M | $111.65M |
| Aug 24, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $31.49M | $116.96M |
| Aug 23, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $46.88M | $119.04M |
| Aug 22, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $20.47M | $103.75M |
| Aug 21, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $28.20M | $109.67M |
| Aug 20, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $36.28M | $103.99M |
| Aug 19, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $36.00M | $111.13M |
| Aug 18, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $26.90M | $117.29M |
| Aug 17, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $16.01M | $113.73M |
| Aug 16, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $28.56M | $111.49M |
| Aug 15, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $50.43M | $112.94M |
| Aug 14, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $45.97M | $131.25M |
| Aug 13, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $50.10M | $129.66M |
| Aug 12, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $49.36M | $120.43M |
| Aug 11, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $55.07M | $136.33M |
| Aug 10, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $45.77M | $130.61M |
| Aug 9, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $37.02M | $123.59M |
| Aug 8, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $58.11M | $124.01M |
| Aug 7, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $32.97M | $115.46M |
| Aug 6, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $29.36M | $108.91M |
| Aug 5, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $19.30M | $119.88M |
| Aug 4, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $24.34M | $116.26M |
| Aug 3, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $23.29M | $111.07M |
| Aug 2, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $41.40M | $113.80M |
| Aug 1, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $27.15M | $118.82M |
| Jul 31, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $35.62M | $126.66M |
| Jul 30, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $39.94M | $128.64M |
| Jul 29, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $47.18M | $131.99M |
| Jul 28, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $33.78M | $144.88M |
| Jul 27, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $32.18M | $140.82M |
| Jul 26, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $75.84M | $141.81M |
| Jul 25, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $112.38M | $142.20M |
| Jul 24, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $110.16M | $157.57M |
| Jul 23, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $94.60M | $166.64M |
| Jul 22, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $84.00M | $172.51M |
| Jul 21, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $65.73M | $164.90M |
| Jul 20, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $43.79M | $161.22M |
| Jul 19, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $92.73M | $159.55M |
| Jul 18, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $165.69M | $163.78M |
| Jul 17, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $89.86M | $154.47M |
| Jul 16, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $103.75M | $151.90M |
| Jul 15, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $135.98M | $145.63M |
| Jul 14, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $61.50M | $140.57M |
| Jul 13, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $59.53M | $139.19M |
| Jul 12, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $111.39M | $142.61M |
| Jul 11, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $108.69M | $146.92M |
| Jul 10, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $120.81M | $137.87M |
| Jul 9, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $50.89M | $121.45M |
| Jul 8, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $54.22M | $120.28M |
| Jul 7, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $36.22M | $125.79M |
| Jul 6, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $52.84M | $123.89M |
| Jul 5, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $42.13M | $123.16M |
| Jul 4, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $58.64M | $125.42M |
| Jul 3, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $56.48M | $127.25M |
| Jul 2, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $37.67M | $115.33M |
| Jul 1, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $61.98M | $124.35M |
| Jun 30, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $49.26M | $132.34M |
| Jun 29, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $35.42M | $127.60M |
| Jun 28, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $43.08M | $121.32M |