aixbt
AIXBT
Rank #634
$0.0439
Updated 4 months ago
Market Cap
$43.70M
24h Volume
$19.25M
Avg Volume (6m)
$32.10M
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 |