What historical data is shown for AIX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
AI XOVIA (AIX) Historical Data
SOL
Meme
AI XOVIA Historical Price Information — Daily AIX Open, High, Low, Close & Volume
$0.167197
-6.85% 1D
Recently Viewed
1H+0.00%
1D-6.85%
1W-6.69%
1M-42.35%
AI XOVIA (AIX) has 90 days of daily open, high, low and close on file. Over that window AIX ranged $0.162094 to $0.950586, closed at $0.167197 and is down 51.8% across the window.
AI XOVIA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.950586
Window low
$0.162094
First → last
-51.80%
Latest close
$0.167197
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AIX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.167085 | $0.167455 | $0.167085 | $0.167197 | +0.07% | $9 | $16.72M |
| Oct 18, 2026 | $0.180072 | $0.185314 | $0.165001 | $0.167085 | -7.21% | $902 | $16.71M |
| Oct 17, 2026 | $0.17505 | $0.189999 | $0.17505 | $0.180072 | +2.87% | $350 | $18.01M |
| Oct 16, 2026 | $0.170454 | $0.196908 | $0.170454 | $0.17505 | +2.70% | $892 | $17.50M |
| Oct 15, 2026 | $0.169726 | $0.173403 | $0.16916 | $0.170454 | +0.43% | $1,253 | $17.05M |
| Oct 14, 2026 | $0.178094 | $0.178094 | $0.169726 | $0.169726 | -4.70% | $1,166 | $16.97M |
| Oct 13, 2026 | $0.177777 | $0.1781 | $0.170911 | $0.178094 | +0.18% | $1,620 | $17.81M |
| Oct 12, 2026 | $0.179881 | $0.180067 | $0.177777 | $0.177777 | -1.17% | $602 | $17.78M |
| Oct 11, 2026 | $0.176513 | $0.180067 | $0.176389 | $0.179881 | +1.91% | $792 | $17.99M |
| Oct 10, 2026 | $0.175354 | $0.179881 | $0.175058 | $0.176513 | +0.66% | $147 | $17.65M |
| Oct 9, 2026 | $0.192595 | $0.192595 | $0.175051 | $0.175354 | -8.95% | $1,842 | $17.54M |
| Oct 8, 2026 | $0.189463 | $0.192595 | $0.187229 | $0.192595 | +1.65% | $665 | $19.26M |
| Oct 7, 2026 | $0.190722 | $0.1934 | $0.186901 | $0.189463 | -0.66% | $3,187 | $18.95M |
| Oct 6, 2026 | $0.162798 | $0.199999 | $0.161278 | $0.190722 | +17.15% | $36,429 | $19.07M |
| Oct 5, 2026 | $0.162094 | $0.18228 | $0.16089 | $0.162798 | +0.43% | $21,930 | $16.28M |
| Oct 4, 2026 | $0.16215 | $0.162156 | $0.16092 | $0.162094 | -0.03% | $2,924 | $16.21M |
| Oct 3, 2026 | $0.178537 | $0.178816 | $0.161199 | $0.16215 | -9.18% | $27,806 | $16.21M |
| Oct 2, 2026 | $0.189999 | $0.189999 | $0.178537 | $0.178537 | -6.03% | $4,855 | $17.85M |
| Oct 1, 2026 | $0.210932 | $0.216903 | $0.183516 | $0.189999 | -9.92% | $35,485 | $19.00M |
| Sep 30, 2026 | $0.210277 | $0.214466 | $0.203621 | $0.210932 | +0.31% | $2,747 | $21.09M |
| Sep 29, 2026 | $0.23531 | $0.23531 | $0.210277 | $0.210277 | -10.64% | $19,341 | $21.03M |
| Sep 28, 2026 | $0.230579 | $0.23531 | $0.225968 | $0.23531 | +2.05% | $5,589 | $23.53M |
| Sep 27, 2026 | $0.222019 | $0.230642 | $0.222007 | $0.230579 | +3.86% | $6,095 | $23.06M |
| Sep 26, 2026 | $0.2260 | $0.226128 | $0.222019 | $0.222019 | -1.76% | $4,860 | $22.20M |
| Sep 25, 2026 | $0.242467 | $0.2580 | $0.2250 | $0.2260 | -6.79% | $44,154 | $22.60M |
| Sep 24, 2026 | $0.279937 | $0.287646 | $0.239915 | $0.242467 | -13.39% | $59,002 | $24.25M |
| Sep 23, 2026 | $0.3300 | $0.3400 | $0.2706 | $0.279937 | -15.17% | $87,012 | $27.99M |
| Sep 22, 2026 | $0.326827 | $0.336099 | $0.3100 | $0.3300 | +0.97% | $13,253 | $33.00M |
| Sep 21, 2026 | $0.291524 | $0.344538 | $0.289999 | $0.326827 | +12.11% | $41,864 | $32.68M |
| Sep 20, 2026 | $0.30627 | $0.30627 | $0.290003 | $0.291524 | -4.81% | $153,608 | $29.15M |
| Sep 19, 2026 | $0.290005 | $0.306295 | $0.289992 | $0.30627 | +5.61% | $129,869 | $30.63M |
| Sep 18, 2026 | $0.306825 | $0.309999 | $0.2900 | $0.290005 | -5.48% | $187,308 | $29.00M |
| Sep 17, 2026 | $0.299992 | $0.309999 | $0.295164 | $0.306825 | +2.28% | $99,391 | $30.68M |
| Sep 16, 2026 | $0.333507 | $0.3500 | $0.290002 | $0.299992 | -10.05% | $311,271 | $30.00M |
| Sep 15, 2026 | $0.343465 | $0.4500 | $0.3300 | $0.333507 | -2.90% | $301,623 | $33.35M |
| Sep 14, 2026 | $0.4300 | $0.453834 | $0.3300 | $0.343465 | -20.12% | $220,047 | $34.35M |
| Sep 13, 2026 | $0.450021 | $0.530002 | $0.4300 | $0.4300 | -4.45% | $640,834 | $43.00M |
| Sep 12, 2026 | $0.389374 | $0.56808 | $0.383239 | $0.450021 | +15.58% | $350,217 | $45.00M |
| Sep 11, 2026 | $0.407496 | $0.4300 | $0.36483 | $0.389374 | -4.45% | $71,425 | $38.94M |
| Sep 10, 2026 | $0.4800 | $0.8000 | $0.38667 | $0.407496 | -15.10% | $427,824 | $40.75M |
| Sep 9, 2026 | $0.594888 | $0.7100 | $0.4600 | $0.4800 | -19.31% | $444,765 | $48.00M |
| Sep 8, 2026 | $0.742157 | $0.9000 | $0.5800 | $0.594888 | -19.84% | $541,052 | $59.49M |
| Sep 7, 2026 | $0.950586 | $1.11 | $0.684745 | $0.742157 | -21.93% | $785,582 | $74.22M |
| Sep 6, 2026 | $0.899787 | $1.104 | $0.878711 | $0.950586 | +5.65% | $920,631 | $95.06M |
| Sep 5, 2026 | $0.876628 | $1.20 | $0.8213 | $0.899787 | +2.64% | $756,589 | $89.98M |
| Sep 4, 2026 | $0.737523 | $1.00 | $0.7300 | $0.876628 | +18.86% | $607,827 | $87.66M |
| Sep 3, 2026 | $0.76765 | $0.9000 | $0.727854 | $0.737523 | -3.92% | $278,238 | $73.75M |
| Sep 2, 2026 | $0.77115 | $0.84998 | $0.699592 | $0.76765 | -0.45% | $136,327 | $76.76M |
| Sep 1, 2026 | $0.775549 | $0.95934 | $0.643337 | $0.77115 | -0.57% | $754,863 | $77.11M |
| Aug 31, 2026 | $0.901415 | $1.35 | $0.652257 | $0.775549 | -13.96% | $2.02M | $77.55M |
| Aug 30, 2026 | $0.44226 | $1.00 | $0.440969 | $0.901415 | +103.82% | $2.10M | $90.14M |
| Aug 29, 2026 | $0.446141 | $0.457927 | $0.4400 | $0.44226 | -0.87% | $476,053 | $44.23M |
| Aug 28, 2026 | $0.4572 | $0.461252 | $0.440023 | $0.446141 | -2.42% | $709,199 | $44.61M |
| Aug 27, 2026 | $0.488732 | $0.517159 | $0.4500 | $0.4572 | -6.45% | $619,640 | $45.72M |
| Aug 26, 2026 | $0.478574 | $0.497579 | $0.4700 | $0.488732 | +2.12% | $794,633 | $48.87M |
| Aug 25, 2026 | $0.502895 | $0.512603 | $0.461316 | $0.478574 | -4.84% | $949,743 | $47.86M |
| Aug 24, 2026 | $0.508777 | $0.511784 | $0.5000 | $0.502895 | -1.16% | $751,668 | $50.29M |
| Aug 23, 2026 | $0.500054 | $0.515478 | $0.5000 | $0.508777 | +1.74% | $811,250 | $50.88M |
| Aug 22, 2026 | $0.580613 | $0.6000 | $0.5000 | $0.500054 | -13.87% | $890,531 | $50.01M |
| Aug 21, 2026 | $0.541196 | $0.5835 | $0.541018 | $0.580613 | +7.28% | $693,683 | $58.06M |
| Aug 20, 2026 | $0.515069 | $0.580302 | $0.509285 | $0.541196 | +5.07% | $995,587 | $54.12M |
| Aug 19, 2026 | $0.478002 | $0.538115 | $0.47385 | $0.515069 | +7.75% | $908,388 | $51.51M |
| Aug 18, 2026 | $0.47538 | $0.479963 | $0.4730 | $0.478002 | +0.55% | $707,706 | $47.80M |
| Aug 17, 2026 | $0.474449 | $0.491224 | $0.4700 | $0.47538 | +0.20% | $596,814 | $47.54M |
| Aug 16, 2026 | $0.472444 | $0.490229 | $0.4710 | $0.474449 | +0.42% | $862,044 | $47.44M |
| Aug 15, 2026 | $0.475481 | $0.4919 | $0.4700 | $0.472444 | -0.64% | $285,139 | $47.24M |
| Aug 14, 2026 | $0.476917 | $0.504523 | $0.4700 | $0.475481 | -0.30% | $829,192 | $47.55M |
| Aug 13, 2026 | $0.474078 | $0.4968 | $0.471545 | $0.476917 | +0.60% | $842,689 | $47.69M |
| Aug 12, 2026 | $0.465013 | $0.489447 | $0.4650 | $0.474078 | +1.95% | $814,373 | $47.41M |
| Aug 11, 2026 | $0.450042 | $0.47913 | $0.4500 | $0.465013 | +3.33% | $706,361 | $46.50M |
| Aug 10, 2026 | $0.445429 | $0.4735 | $0.4430 | $0.450042 | +1.04% | $780,343 | $45.00M |
| Aug 9, 2026 | $0.402201 | $0.472997 | $0.4000 | $0.445429 | +10.75% | $671,446 | $44.54M |
| Aug 8, 2026 | $0.370662 | $0.409881 | $0.3700 | $0.402201 | +8.51% | $636,161 | $40.22M |
| Aug 7, 2026 | $0.340293 | $0.37067 | $0.3400 | $0.370662 | +8.92% | $398,550 | $37.07M |
| Aug 6, 2026 | $0.359936 | $0.360284 | $0.3400 | $0.340293 | -5.46% | $563,082 | $34.03M |
| Aug 5, 2026 | $0.3610 | $0.368999 | $0.3590 | $0.359936 | -0.29% | $424,354 | $35.99M |
| Aug 4, 2026 | $0.362953 | $0.3713 | $0.3590 | $0.3610 | -0.54% | $570,307 | $36.10M |
| Aug 3, 2026 | $0.363599 | $0.3713 | $0.3619 | $0.362953 | -0.18% | $478,294 | $36.30M |
| Aug 2, 2026 | $0.359546 | $0.372867 | $0.359206 | $0.363599 | +1.13% | $573,304 | $36.36M |
| Aug 1, 2026 | $0.361004 | $0.364895 | $0.3590 | $0.359546 | -0.40% | $635,894 | $35.95M |
| Jul 31, 2026 | $0.362869 | $0.370339 | $0.360615 | $0.361004 | -0.51% | $602,506 | $36.10M |
| Jul 30, 2026 | $0.360012 | $0.36358 | $0.3590 | $0.362869 | +0.79% | $569,130 | $36.29M |
| Jul 29, 2026 | $0.341252 | $0.364125 | $0.3400 | $0.360012 | +5.50% | $629,152 | $36.00M |
| Jul 28, 2026 | $0.342695 | $0.350047 | $0.3300 | $0.341252 | -0.42% | $687,888 | $34.12M |
| Jul 27, 2026 | $0.341031 | $0.371097 | $0.3400 | $0.342695 | +0.49% | $623,193 | $34.27M |
| Jul 26, 2026 | $0.347098 | $0.3514 | $0.3401 | $0.341031 | -1.75% | $587,401 | $34.10M |
| Jul 25, 2026 | $0.346844 | $0.355889 | $0.341045 | $0.347098 | +0.07% | $609,140 | $34.71M |
| Jul 24, 2026 | $0.352839 | $0.358724 | $0.3401 | $0.346844 | -1.70% | $568,996 | $34.68M |
| Jul 23, 2026 | $0.346916 | $0.3600 | $0.3450 | $0.352839 | +1.71% | $583,439 | $35.28M |
| Jul 22, 2026 | $0.350636 | $0.362233 | $0.3407 | $0.346916 | — | $567,138 | $34.69M |
AI XOVIA Historical Data FAQ
Window highs, lows, best/worst days and volume for AI XOVIAWhat is the all-time high for AIX?
AI XOVIA's record price is about $45.00. It currently trades at $0.167197, roughly 99.6% below that peak. The all-time low on record is $0.329828. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIX market cap?
AI XOVIA has a market capitalisation of about $71.45M, on roughly $1.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AIX change over this window?
Across 90 daily candles, close-to-close moved down 51.80%.
What were AIX's high and low in this window?
In this sample, the highest trade print is about $1.35 (Aug 31, 2026) and the lowest about $0.16089 (Oct 5, 2026).
What were AIX's best and worst days in this window?
Best close-to-close day was about +103.82% (Aug 30, 2026); worst was -21.93% (Sep 7, 2026).