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
$0.01618
+2.73% 1D
Recently Viewed
1H+1.19%
1D+2.73%
1W-12.73%
1M-29.96%
aixbt (AIXBT) has 90 days of daily open, high, low and close on file. Over that window AIXBT ranged $0.01583 to $0.02572, closed at $0.01616 and is down 6.8% across the window.
aixbt — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02572
Window low
$0.01583
First → last
-6.81%
Latest close
$0.01616
vs live
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01608 | $0.01626 | $0.01545 | $0.01616 | +0.50% | $16,683 | $16.16M |
| Nov 3, 2026 | $0.01583 | $0.0163 | $0.01562 | $0.01608 | +1.58% | $57,443 | $16.08M |
| Nov 2, 2026 | $0.01656 | $0.01673 | $0.01573 | $0.01583 | -4.41% | $49,593 | $15.83M |
| Nov 1, 2026 | $0.01671 | $0.01689 | $0.01635 | $0.01656 | -0.90% | $49,967 | $16.56M |
| Oct 31, 2026 | $0.01728 | $0.01741 | $0.01669 | $0.01671 | -3.30% | $49,139 | $16.71M |
| Oct 30, 2026 | $0.01657 | $0.0174 | $0.01555 | $0.01728 | +4.28% | $73,406 | $17.28M |
| Oct 29, 2026 | $0.01858 | $0.01877 | $0.01654 | $0.01657 | -10.82% | $78,062 | $16.57M |
| Oct 28, 2026 | $0.01862 | $0.01892 | $0.01821 | $0.01858 | -0.21% | $53,172 | $18.58M |
| Oct 27, 2026 | $0.01842 | $0.01869 | $0.01796 | $0.01862 | +1.09% | $50,618 | $18.62M |
| Oct 26, 2026 | $0.01834 | $0.01867 | $0.01789 | $0.01842 | +0.44% | $54,894 | $18.42M |
| Oct 25, 2026 | $0.0188 | $0.01895 | $0.01802 | $0.01834 | -2.45% | $51,902 | $18.34M |
| Oct 24, 2026 | $0.01902 | $0.01949 | $0.01809 | $0.0188 | -1.16% | $65,122 | $18.80M |
| Oct 23, 2026 | $0.01889 | $0.0198 | $0.01849 | $0.01902 | +0.69% | $52,828 | $19.02M |
| Oct 22, 2026 | $0.01989 | $0.02008 | $0.01877 | $0.01889 | -5.03% | $57,523 | $18.89M |
| Oct 21, 2026 | $0.02003 | $0.02039 | $0.01975 | $0.01989 | -0.70% | $98,876 | $19.89M |
| Oct 20, 2026 | $0.01882 | $0.02034 | $0.01854 | $0.02003 | +6.43% | $62,303 | $20.03M |
| Oct 19, 2026 | $0.01846 | $0.01894 | $0.01839 | $0.01882 | +1.95% | $67,669 | $18.82M |
| Oct 18, 2026 | $0.01873 | $0.0188 | $0.01765 | $0.01846 | -1.44% | $64,981 | $18.46M |
| Oct 17, 2026 | $0.01928 | $0.01933 | $0.01819 | $0.01873 | -2.85% | $55,904 | $18.73M |
| Oct 16, 2026 | $0.01957 | $0.01997 | $0.0189 | $0.01928 | -1.48% | $58,457 | $19.28M |
| Oct 15, 2026 | $0.01954 | $0.01982 | $0.01817 | $0.01957 | +0.15% | $70,500 | $19.57M |
| Oct 14, 2026 | $0.02023 | $0.0204 | $0.01925 | $0.01954 | -3.41% | $59,338 | $19.54M |
| Oct 13, 2026 | $0.02001 | $0.02081 | $0.01911 | $0.02023 | +1.10% | $73,907 | $20.23M |
| Oct 12, 2026 | $0.02181 | $0.02206 | $0.02001 | $0.02001 | -8.25% | $80,454 | $20.01M |
| Oct 11, 2026 | $0.02158 | $0.0220 | $0.02117 | $0.02181 | +1.07% | $98,431 | $21.81M |
| Oct 10, 2026 | $0.02105 | $0.0219 | $0.02099 | $0.02158 | +2.52% | $63,314 | $21.58M |
| Oct 9, 2026 | $0.02029 | $0.02109 | $0.02021 | $0.02105 | +3.75% | $66,617 | $21.05M |
| Oct 8, 2026 | $0.0209 | $0.02123 | $0.01922 | $0.02029 | -2.92% | $72,824 | $20.29M |
| Oct 7, 2026 | $0.02228 | $0.02235 | $0.02041 | $0.0209 | -6.19% | $76,355 | $20.90M |
| Oct 6, 2026 | $0.02313 | $0.02327 | $0.02203 | $0.02228 | -3.67% | $66,450 | $22.28M |
| Oct 5, 2026 | $0.0231 | $0.0236 | $0.02262 | $0.02313 | +0.13% | $66,476 | $23.13M |
| Oct 4, 2026 | $0.02286 | $0.02347 | $0.02261 | $0.0231 | +1.05% | $62,157 | $23.10M |
| Oct 3, 2026 | $0.02244 | $0.02295 | $0.02213 | $0.02286 | +1.87% | $56,820 | $22.86M |
| Oct 2, 2026 | $0.02276 | $0.02371 | $0.02155 | $0.02244 | -1.41% | $72,275 | $22.44M |
| Oct 1, 2026 | $0.02302 | $0.02356 | $0.0222 | $0.02276 | -1.13% | $64,767 | $22.76M |
| Sep 30, 2026 | $0.02272 | $0.0238 | $0.02247 | $0.02302 | +1.32% | $62,939 | $23.02M |
| Sep 29, 2026 | $0.02297 | $0.0239 | $0.0220 | $0.02272 | -1.09% | $63,368 | $22.72M |
| Sep 28, 2026 | $0.02572 | $0.02591 | $0.02225 | $0.02297 | -10.69% | $79,707 | $22.97M |
| Sep 27, 2026 | $0.02416 | $0.02614 | $0.02371 | $0.02572 | +6.46% | $58,505 | $25.72M |
| Sep 26, 2026 | $0.02415 | $0.02539 | $0.02373 | $0.02416 | +0.04% | $70,106 | $24.16M |
| Sep 25, 2026 | $0.02262 | $0.02432 | $0.02215 | $0.02415 | +6.76% | $84,006 | $24.15M |
| Sep 24, 2026 | $0.02173 | $0.02326 | $0.02132 | $0.02262 | +4.10% | $61,959 | $22.62M |
| Sep 23, 2026 | $0.02408 | $0.02431 | $0.02154 | $0.02173 | -9.76% | $68,176 | $21.73M |
| Sep 22, 2026 | $0.02275 | $0.02412 | $0.02232 | $0.02408 | +5.85% | $74,973 | $24.08M |
| Sep 21, 2026 | $0.02094 | $0.02283 | $0.02084 | $0.02275 | +8.64% | $79,386 | $22.75M |
| Sep 20, 2026 | $0.02117 | $0.02136 | $0.0202 | $0.02094 | -1.09% | $66,163 | $20.94M |
| Sep 19, 2026 | $0.02083 | $0.02144 | $0.02067 | $0.02117 | +1.63% | $61,607 | $21.17M |
| Sep 18, 2026 | $0.0197 | $0.02097 | $0.01966 | $0.02083 | +5.74% | $79,874 | $20.83M |
| Sep 17, 2026 | $0.01904 | $0.01978 | $0.01896 | $0.0197 | +3.47% | $60,560 | $19.70M |
| Sep 16, 2026 | $0.01926 | $0.01934 | $0.01836 | $0.01904 | -1.14% | $73,276 | $19.04M |
| 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 | — | $53,081 | $17.34M |
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 $0.01618, roughly 98.3% below that peak. The all-time low on record is $0.01559729. 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 $16.21M, on roughly $2.13M 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 6.81%.
What were AIXBT's high and low in this window?
In this sample, the highest trade print is about $0.02614 (Sep 27, 2026) and the lowest about $0.01545 (Nov 4, 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 -10.82% (Oct 29, 2026).