What historical data is shown for AIXBT?
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.
aixbt (AIXBT) Historical Data
ETH
Meme
aixbt Historical Price Information — Daily AIXBT Open, High, Low, Close & Volume
$0.0187
-5.08% 1D
Recently Viewed
1H+1.19%
1D-5.08%
1W-16.63%
1M+6.13%
aixbt (AIXBT) has 90 days of daily open, high, low and close on file. Over that window AIXBT ranged $0.01662 to $0.02314, closed at $0.01869 and is down 17.6% across the window.
aixbt — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02314
Window low
$0.01662
First → last
-17.59%
Latest close
$0.01869
vs live
+0.05%
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.
AIXBT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01926 | $0.01934 | $0.01836 | $0.01869 | -2.96% | $53,070 | $18.69M |
| Sep 15, 2026 | $0.01982 | $0.01991 | $0.01871 | $0.01926 | -2.83% | $74,869 | $19.26M |
| Sep 14, 2026 | $0.01993 | $0.02047 | $0.0197 | $0.01982 | -0.55% | $67,769 | $19.82M |
| Sep 13, 2026 | $0.02036 | $0.02091 | $0.0198 | $0.01993 | -2.11% | $78,670 | $19.93M |
| Sep 12, 2026 | $0.02039 | $0.02076 | $0.02021 | $0.02036 | -0.15% | $62,329 | $20.36M |
| Sep 11, 2026 | $0.01968 | $0.02112 | $0.01962 | $0.02039 | +3.61% | $103,310 | $20.39M |
| Sep 10, 2026 | $0.02107 | $0.02111 | $0.01958 | $0.01968 | -6.60% | $74,243 | $19.68M |
| Sep 9, 2026 | $0.02233 | $0.02334 | $0.02085 | $0.02107 | -5.64% | $73,449 | $21.07M |
| Sep 8, 2026 | $0.02236 | $0.02317 | $0.02149 | $0.02233 | -0.13% | $81,356 | $22.33M |
| Sep 7, 2026 | $0.02188 | $0.02292 | $0.0214 | $0.02236 | +2.19% | $64,981 | $22.36M |
| Sep 6, 2026 | $0.02203 | $0.02246 | $0.0214 | $0.02188 | -0.68% | $87,382 | $21.88M |
| Sep 5, 2026 | $0.02023 | $0.02347 | $0.02009 | $0.02203 | +8.90% | $149,359 | $22.03M |
| Sep 4, 2026 | $0.0208 | $0.0208 | $0.01943 | $0.02023 | -2.74% | $70,690 | $20.23M |
| Sep 3, 2026 | $0.01964 | $0.0214 | $0.0196 | $0.0208 | +5.91% | $69,821 | $20.80M |
| Sep 2, 2026 | $0.01977 | $0.02009 | $0.01946 | $0.01964 | -0.66% | $63,214 | $19.64M |
| Sep 1, 2026 | $0.02018 | $0.02038 | $0.01959 | $0.01977 | -2.03% | $75,601 | $19.77M |
| Aug 31, 2026 | $0.0200 | $0.0207 | $0.01993 | $0.02018 | +0.90% | $68,036 | $20.18M |
| Aug 30, 2026 | $0.02086 | $0.02234 | $0.01972 | $0.0200 | -4.12% | $78,805 | $20.00M |
| Aug 29, 2026 | $0.02035 | $0.02117 | $0.01995 | $0.02086 | +2.51% | $54,020 | $20.86M |
| Aug 28, 2026 | $0.02108 | $0.0219 | $0.01976 | $0.02035 | -3.46% | $60,587 | $20.35M |
| Aug 27, 2026 | $0.02123 | $0.02151 | $0.0206 | $0.02108 | -0.71% | $73,964 | $21.08M |
| Aug 26, 2026 | $0.02069 | $0.02156 | $0.02021 | $0.02123 | +2.61% | $58,125 | $21.23M |
| Aug 25, 2026 | $0.02161 | $0.02228 | $0.02002 | $0.02069 | -4.26% | $78,486 | $20.69M |
| Aug 24, 2026 | $0.02144 | $0.02244 | $0.02001 | $0.02161 | +0.79% | $111,081 | $21.61M |
| Aug 23, 2026 | $0.0207 | $0.02226 | $0.01945 | $0.02144 | +3.57% | $76,136 | $21.44M |
| Aug 22, 2026 | $0.0216 | $0.02344 | $0.0195 | $0.0207 | -4.17% | $73,283 | $20.70M |
| Aug 21, 2026 | $0.01958 | $0.02168 | $0.01945 | $0.0216 | +10.32% | $108,740 | $21.60M |
| Aug 20, 2026 | $0.01836 | $0.01975 | $0.01824 | $0.01958 | +6.64% | $70,704 | $19.58M |
| Aug 19, 2026 | $0.01731 | $0.01882 | $0.01717 | $0.01836 | +6.07% | $58,818 | $18.36M |
| Aug 18, 2026 | $0.01762 | $0.01762 | $0.01707 | $0.01731 | -1.76% | $68,719 | $17.31M |
| Aug 17, 2026 | $0.01742 | $0.01783 | $0.01738 | $0.01762 | +1.15% | $57,544 | $17.62M |
| Aug 16, 2026 | $0.01779 | $0.01802 | $0.01725 | $0.01742 | -2.08% | $56,470 | $17.42M |
| Aug 15, 2026 | $0.01764 | $0.01829 | $0.0176 | $0.01779 | +0.85% | $62,240 | $17.79M |
| Aug 14, 2026 | $0.01807 | $0.01833 | $0.01732 | $0.01764 | -2.38% | $63,684 | $17.64M |
| Aug 13, 2026 | $0.01925 | $0.01969 | $0.01771 | $0.01807 | -6.13% | $77,288 | $18.07M |
| Aug 12, 2026 | $0.0178 | $0.01935 | $0.01746 | $0.01925 | +8.15% | $143,608 | $19.25M |
| Aug 11, 2026 | $0.01854 | $0.01876 | $0.01748 | $0.0178 | -3.99% | $170,813 | $17.80M |
| Aug 10, 2026 | $0.01997 | $0.0206 | $0.0185 | $0.01854 | -7.16% | $61,243 | $18.54M |
| Aug 9, 2026 | $0.01821 | $0.02037 | $0.01793 | $0.01997 | +9.67% | $180,611 | $19.97M |
| Aug 8, 2026 | $0.01734 | $0.01843 | $0.0172 | $0.01821 | +5.02% | $63,705 | $18.21M |
| Aug 7, 2026 | $0.01757 | $0.01771 | $0.01725 | $0.01734 | -1.31% | $53,081 | $17.34M |
| Aug 6, 2026 | $0.01738 | $0.01803 | $0.01711 | $0.01757 | +1.09% | $54,670 | $17.57M |
| Aug 5, 2026 | $0.01721 | $0.01765 | $0.0171 | $0.01738 | +0.99% | $56,858 | $17.38M |
| Aug 4, 2026 | $0.01739 | $0.01755 | $0.01678 | $0.01721 | -1.04% | $69,625 | $17.21M |
| Aug 3, 2026 | $0.01778 | $0.0178 | $0.01705 | $0.01739 | -2.19% | $55,564 | $17.39M |
| Aug 2, 2026 | $0.01711 | $0.01809 | $0.01708 | $0.01778 | +3.92% | $59,435 | $17.78M |
| Aug 1, 2026 | $0.0172 | $0.01756 | $0.01675 | $0.01711 | -0.52% | $54,364 | $17.11M |
| Jul 31, 2026 | $0.0168 | $0.01735 | $0.0166 | $0.0172 | +2.38% | $54,273 | $17.20M |
| Jul 30, 2026 | $0.01662 | $0.01711 | $0.01658 | $0.0168 | +1.08% | $47,949 | $16.80M |
| Jul 29, 2026 | $0.01701 | $0.01725 | $0.01631 | $0.01662 | -2.29% | $56,177 | $16.62M |
| Jul 28, 2026 | $0.01707 | $0.01728 | $0.01652 | $0.01701 | -0.35% | $52,729 | $17.01M |
| Jul 27, 2026 | $0.01857 | $0.01871 | $0.01694 | $0.01707 | -8.08% | $57,891 | $17.07M |
| Jul 26, 2026 | $0.01808 | $0.01897 | $0.01806 | $0.01857 | +2.71% | $57,493 | $18.57M |
| Jul 25, 2026 | $0.01796 | $0.01828 | $0.01753 | $0.01808 | +0.67% | $54,267 | $18.08M |
| Jul 24, 2026 | $0.01807 | $0.01866 | $0.01772 | $0.01796 | -0.61% | $57,185 | $17.96M |
| Jul 23, 2026 | $0.01876 | $0.01889 | $0.0180 | $0.01807 | -3.68% | $54,631 | $18.07M |
| Jul 22, 2026 | $0.01909 | $0.01927 | $0.01858 | $0.01876 | -1.73% | $54,368 | $18.76M |
| Jul 21, 2026 | $0.01865 | $0.01939 | $0.01857 | $0.01909 | +2.36% | $56,691 | $19.09M |
| Jul 20, 2026 | $0.01823 | $0.01923 | $0.0179 | $0.01865 | +2.30% | $57,334 | $18.65M |
| Jul 19, 2026 | $0.0184 | $0.01851 | $0.01775 | $0.01823 | -0.92% | $55,308 | $18.23M |
| Jul 18, 2026 | $0.01857 | $0.01866 | $0.01817 | $0.0184 | -0.92% | $55,303 | $18.40M |
| Jul 17, 2026 | $0.01872 | $0.01899 | $0.01819 | $0.01857 | -0.80% | $62,980 | $18.57M |
| Jul 16, 2026 | $0.01902 | $0.01915 | $0.01851 | $0.01872 | -1.58% | $64,041 | $18.72M |
| Jul 15, 2026 | $0.01891 | $0.01974 | $0.01868 | $0.01902 | +0.58% | $56,605 | $19.02M |
| Jul 14, 2026 | $0.01849 | $0.01918 | $0.01824 | $0.01891 | +2.27% | $52,722 | $18.91M |
| Jul 13, 2026 | $0.01879 | $0.01916 | $0.01817 | $0.01849 | -1.60% | $64,684 | $18.49M |
| Jul 12, 2026 | $0.01903 | $0.01957 | $0.01876 | $0.01879 | -1.26% | $54,067 | $18.79M |
| Jul 11, 2026 | $0.02004 | $0.02089 | $0.01902 | $0.01903 | -5.04% | $65,652 | $19.03M |
| Jul 10, 2026 | $0.01917 | $0.02012 | $0.01894 | $0.02004 | +4.54% | $60,954 | $20.04M |
| Jul 9, 2026 | $0.01851 | $0.01994 | $0.01822 | $0.01917 | +3.57% | $73,525 | $19.17M |
| Jul 8, 2026 | $0.01853 | $0.0188 | $0.01792 | $0.01851 | -0.11% | $75,743 | $18.51M |
| Jul 7, 2026 | $0.01956 | $0.01966 | $0.01835 | $0.01853 | -5.27% | $76,292 | $18.53M |
| Jul 6, 2026 | $0.02052 | $0.02052 | $0.01902 | $0.01956 | -4.68% | $92,746 | $19.56M |
| Jul 5, 2026 | $0.01996 | $0.02117 | $0.01916 | $0.02052 | +2.81% | $65,301 | $20.52M |
| Jul 4, 2026 | $0.02009 | $0.0206 | $0.01954 | $0.01996 | -0.65% | $54,239 | $19.96M |
| Jul 3, 2026 | $0.01922 | $0.02022 | $0.01919 | $0.02009 | +4.53% | $59,658 | $20.09M |
| Jul 2, 2026 | $0.01846 | $0.0195 | $0.01834 | $0.01922 | +4.12% | $58,550 | $19.22M |
| Jul 1, 2026 | $0.01856 | $0.01908 | $0.01793 | $0.01846 | -0.54% | $74,830 | $18.46M |
| Jun 30, 2026 | $0.01889 | $0.01896 | $0.01803 | $0.01856 | -1.75% | $58,025 | $18.56M |
| Jun 29, 2026 | $0.01917 | $0.0194 | $0.01849 | $0.01889 | -1.46% | $59,225 | $18.89M |
| Jun 28, 2026 | $0.01812 | $0.01997 | $0.0180 | $0.01917 | +5.79% | $73,654 | $19.17M |
| Jun 27, 2026 | $0.01956 | $0.01991 | $0.01797 | $0.01812 | -7.36% | $88,075 | $18.12M |
| Jun 26, 2026 | $0.01987 | $0.02026 | $0.01908 | $0.01956 | -1.56% | $64,171 | $19.56M |
| Jun 25, 2026 | $0.02055 | $0.02082 | $0.0189 | $0.01987 | -3.31% | $89,986 | $19.87M |
| Jun 24, 2026 | $0.02177 | $0.0221 | $0.01984 | $0.02055 | -5.60% | $104,922 | $20.55M |
| Jun 23, 2026 | $0.02215 | $0.02241 | $0.02088 | $0.02177 | -1.72% | $92,853 | $21.77M |
| Jun 22, 2026 | $0.02314 | $0.02404 | $0.02199 | $0.02215 | -4.28% | $74,300 | $22.15M |
| Jun 21, 2026 | $0.02243 | $0.0245 | $0.02229 | $0.02314 | +3.17% | $90,054 | $23.14M |
| Jun 20, 2026 | $0.02268 | $0.02341 | $0.02211 | $0.02243 | -1.10% | $73,735 | $22.43M |
| Jun 19, 2026 | $0.02189 | $0.02371 | $0.02128 | $0.02268 | — | $94,323 | $22.68M |
aixbt Historical Data FAQ
Window highs, lows, best/worst days and volume for aixbtWhat is the all-time high for AIXBT?
aixbt's record price is about $0.942578. It currently trades at $0.0187, roughly 98.0% below that peak. The all-time low on record is $0.01634444. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIXBT market cap?
aixbt has a market capitalisation of about $18.72M, on roughly $2.61M 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 AIXBT change over this window?
Across 90 daily candles, close-to-close moved down 17.59%.
What were AIXBT's high and low in this window?
In this sample, the highest trade print is about $0.0245 (Jun 21, 2026) and the lowest about $0.01631 (Jul 29, 2026).
What were AIXBT's best and worst days in this window?
Best close-to-close day was about +10.32% (Aug 21, 2026); worst was -8.08% (Jul 27, 2026).