CCC - CoinMarketCap USD

aixbt USD Price (AIXBT-USD)

0.190452
-0.032335
(-14.51%)
As of 4:44:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.2269990.2277140.1894230.1904520.190452119,288,960
May 29, 20250.2352020.2415380.2222130.2269120.226912110,655,466
May 28, 20250.2352940.2442390.2235060.2352020.235202159,256,475
May 27, 20250.2006250.2550740.1932540.2352930.235293262,701,137
May 26, 20250.1879340.2147300.1876240.2006290.200629149,488,999
May 25, 20250.1798520.1884570.1640710.1880020.18800260,404,702
May 24, 20250.1762280.1846110.1757010.1798490.17984945,889,237
May 23, 20250.2087090.2187210.1751790.1762280.176228120,054,277
May 22, 20250.1986560.2092100.1975930.2087060.20870699,097,334
May 21, 20250.1850680.2061640.1811320.1986300.198630102,874,470
May 20, 20250.1877610.1991790.1771550.1850730.18507390,579,974
May 19, 20250.1908370.1911300.1665820.1877610.18776186,769,122
May 18, 20250.1666890.1936180.1664540.1908870.190887103,478,827
May 17, 20250.1718270.1731130.1621760.1666890.16668947,469,503
May 16, 20250.1832340.1925650.1713640.1718310.17183158,690,537
May 15, 20250.2079920.2091960.1772080.1832330.18323382,287,689
May 14, 20250.2284370.2289220.2055480.2079890.20798981,931,325
May 13, 20250.2190280.2324410.1990790.2284410.228441114,705,334
May 12, 20250.2104510.2432990.2034230.2190280.219028189,993,082
May 11, 20250.2201420.2272280.1943680.2104500.210450116,890,245
May 10, 20250.2192390.2316310.2051110.2201490.220149142,583,143
May 9, 20250.1996550.2295000.1908870.2192810.219281205,857,946
May 8, 20250.1705290.2122850.1667290.1996690.199669181,013,608
May 7, 20250.1654600.1743140.1563420.1705330.17053384,120,931
May 6, 20250.1702650.1819960.1532650.1654570.16545796,133,844
May 5, 20250.1676030.1913540.1624390.1702710.170271135,868,328
May 4, 20250.1747870.1766330.1574290.1677450.16774587,460,845
May 3, 20250.1936740.1946740.1747870.1747870.17478770,893,420
May 2, 20250.2118540.2143930.1862730.1936780.193678165,549,329
May 1, 20250.1650340.2141480.1605430.2118570.211857250,025,347
Apr 30, 20250.1538300.1680220.1448660.1651040.16510499,298,538
Apr 29, 20250.1561600.1681820.1441650.1538330.153833113,086,025
Apr 28, 20250.1316060.1588270.1248790.1561600.156160139,829,143
Apr 27, 20250.1542770.1542890.1306370.1316050.13160596,230,842
Apr 26, 20250.1238530.1653600.1238530.1542770.154277203,533,532
Apr 25, 20250.1108840.1408050.1085730.1238360.123836131,744,963
Apr 24, 20250.1122500.1124460.1016580.1108810.11088154,173,917
Apr 23, 20250.1002300.1346330.1002010.1122500.112250148,787,705
Apr 22, 20250.0830850.1002590.0812510.1002420.10024248,947,937
Apr 21, 20250.0840750.0883430.0826500.0830850.08308525,772,071
Apr 20, 20250.0836120.0865710.0812010.0840750.08407521,845,051
Apr 19, 20250.0776840.0844400.0769850.0836110.08361120,887,216
Apr 18, 20250.0754550.0804950.0750000.0776840.07768425,507,067
Apr 17, 20250.0753890.0780940.0725670.0754550.07545525,062,191
Apr 16, 20250.0764150.0791310.0733760.0753890.07538928,374,006
Apr 15, 20250.0796890.0833150.0760400.0764150.07641530,737,773
Apr 14, 20250.0834020.0872300.0792510.0796890.07968934,324,678
Apr 13, 20250.0898510.0935950.0810850.0834070.08340744,804,618
Apr 12, 20250.0807060.0903150.0776120.0898510.08985149,529,342
Apr 11, 20250.0768990.0841660.0759150.0807060.08070643,237,025
Apr 10, 20250.0796490.0797090.0731450.0769030.07690334,165,988
Apr 9, 20250.0685850.0812770.0661980.0796490.07964944,432,120
Apr 8, 20250.0761230.0786200.0682150.0685850.06858528,557,575
Apr 7, 20250.0711710.0794450.0679920.0761230.07612350,532,880
Apr 6, 20250.0813760.0813860.0689760.0711710.07117129,557,168
Apr 5, 20250.0836080.0847320.0789020.0813840.08138419,904,449
Apr 4, 20250.0807660.0866590.0783930.0836080.08360845,067,602
Apr 3, 20250.0797200.0851700.0752140.0807700.08077049,696,592
Apr 2, 20250.1045020.1045020.0772490.0797270.079727103,293,118
Apr 1, 20250.1054630.1153440.1033640.1045020.10450255,081,496
Mar 31, 20250.1067260.1123370.1029930.1054630.10546348,953,008
Mar 30, 20250.1043510.1098080.1025860.1067260.10672634,775,257
Mar 29, 20250.1163480.1170970.1028550.1043520.10435235,831,085
Mar 28, 20250.1280630.1334120.1124220.1163480.11634859,985,152
Mar 27, 20250.1218870.1440310.1206480.1280680.128068127,202,926
Mar 26, 20250.1225730.1323530.1186260.1218830.12188356,503,086
Mar 25, 20250.1175900.1270870.1152980.1225730.12257367,028,453
Mar 24, 20250.1051110.1385560.1018300.1176140.117614161,037,219
Mar 23, 20250.1027340.1065550.0997870.1051110.10511148,442,268
Mar 22, 20250.1026240.1069330.1009240.1027340.10273438,408,240
Mar 21, 20250.1046640.1064260.0989370.1026290.10262952,282,172
Mar 20, 20250.1059450.1069480.1002060.1046640.10466461,225,361
Mar 19, 20250.0978230.1059700.0944330.1059490.10594983,319,301
Mar 18, 20250.1166100.1166100.0934110.0978230.09782385,281,293
Mar 17, 20250.1138990.1218130.1138980.1166100.11661067,916,917
Mar 16, 20250.1182860.1341770.1130530.1139000.11390090,199,333
Mar 15, 20250.1139840.1231840.1117500.1182870.11828743,422,545
Mar 14, 20250.1110040.1233810.1109360.1139850.11398567,239,224
Mar 13, 20250.1078190.1148650.1048520.1110040.11100475,021,667
Mar 12, 20250.1054070.1083340.0984130.1078190.10781947,236,472
Mar 11, 20250.1044020.1101520.0950490.1054070.10540762,561,490
Mar 10, 20250.1096280.1169470.1012420.1043820.10438258,109,017
Mar 9, 20250.1183630.1241710.1081170.1096280.10962862,773,580
Mar 8, 20250.1309040.1357430.1163390.1183630.11836352,533,942
Mar 7, 20250.1387870.1415320.1301630.1308950.13089582,664,548
Mar 6, 20250.1558810.1569580.1384320.1387910.13879183,457,320
Mar 5, 20250.1669800.1721410.1513700.1558810.15588173,232,341
Mar 4, 20250.1780240.1800930.1552470.1669800.16698098,919,334
Mar 3, 20250.2278200.2304390.1761010.1780240.178024122,833,498
Mar 2, 20250.1909090.2327610.1907340.2278200.227820134,468,715
Mar 1, 20250.2072290.2133230.1861550.1909090.19090963,476,664
Feb 28, 20250.1990810.2158310.1807890.2072290.207229108,831,560
Feb 27, 20250.2103550.2252110.1985010.1990810.19908193,987,972
Feb 26, 20250.1936570.2143620.1905370.2103220.210322124,013,383
Feb 25, 20250.1737180.2041230.1614710.1936570.193657132,015,012
Feb 24, 20250.2084890.2239350.1731000.1737210.173721131,218,222
Feb 23, 20250.2172030.2190770.1981460.2085070.20850766,510,914
Feb 22, 20250.1965630.2233870.1947610.2172030.217203129,933,295
Feb 21, 20250.1931140.2362050.1840960.1965510.196551204,385,158
Feb 20, 20250.1781620.1968560.1754730.1930960.19309689,630,075
Feb 19, 20250.1814910.1845540.1729880.1781620.17816258,625,540
Feb 18, 20250.2005250.2036630.1671650.1814910.18149181,072,839
Feb 17, 20250.2178450.2272130.1934950.2005250.20052583,453,790
Feb 16, 20250.2144770.2250450.2095070.2178450.21784564,086,987
Feb 15, 20250.2435650.2465970.2101300.2144770.21447782,261,667
Feb 14, 20250.2360470.2677870.2328470.2435650.243565103,819,538
Feb 13, 20250.2577300.2728610.2304380.2360680.236068108,895,845
Feb 12, 20250.2625050.2668460.2227070.2577280.257728160,250,560
Feb 11, 20250.2539950.3162230.2539450.2625050.262505227,691,446
Feb 10, 20250.2279600.3106310.2223560.2539950.253995228,511,161
Feb 9, 20250.2554760.2726870.2169370.2279600.22796073,056,499
Feb 8, 20250.2370060.2619720.2356280.2554760.25547666,567,564
Feb 7, 20250.2430030.2971660.2315840.2370060.237006111,218,312
Feb 6, 20250.2965640.3060610.2417120.2430030.243003110,955,412
Feb 5, 20250.3139690.3333370.2919510.2965640.29656486,017,722
Feb 4, 20250.3632830.3633170.2947980.3139690.313969180,364,848
Feb 3, 20250.3103460.3851360.2490020.3632830.363283275,243,264
Feb 2, 20250.3408310.3657400.2962690.3103460.310346163,390,885
Feb 1, 20250.4392790.4491570.3392200.3408310.340831134,817,819
Jan 31, 20250.4694620.5014980.4382880.4392870.439287157,299,115
Jan 30, 20250.4572270.5409690.4408820.4694620.469462193,116,848
Jan 29, 20250.4317140.5146110.4290740.4572060.457206164,452,207
Jan 28, 20250.5305120.5557330.4233640.4318310.431831133,799,562
Jan 27, 20250.5725430.5833720.4704370.5305120.530512258,631,135
Jan 26, 20250.6473090.6655170.5720600.5725430.572543141,935,264
Jan 25, 20250.6540580.6732550.6196210.6472910.647291129,883,614
Jan 24, 20250.7004200.7334050.6425530.6540560.654056203,247,921
Jan 23, 20250.7473530.7803610.6774810.7003690.700369340,207,568
Jan 22, 20250.6571220.8833070.6474540.7473530.747353512,048,631
Jan 21, 20250.7216700.7527370.5926650.6571220.657122323,572,856
Jan 20, 20250.6684160.7302280.5899400.7213310.721331357,432,839
Jan 19, 20250.7319120.8531890.6617610.6684160.668416541,554,015
Jan 18, 20250.7693000.7693730.6285060.7319120.731912284,212,680
Jan 17, 20250.8085030.8335750.7321650.7692520.769252278,592,180
Jan 16, 20250.8723380.9474610.7643590.8085030.808503588,414,334
Jan 15, 20250.6413300.9403460.6175580.8723250.872325682,510,651
Jan 14, 20250.4313450.6655030.4226570.6413300.641330424,018,858
Jan 13, 20250.4522860.4729780.3671790.4313450.431345175,508,481
Jan 12, 20250.4972710.5158350.4453770.4522860.452286105,167,950
Jan 11, 20250.5053870.5323440.4382470.4973480.497348179,433,085
Jan 10, 20250.3931770.5932870.3898020.5053870.505387320,971,054
Jan 9, 20250.4364440.4726900.3842720.3931820.39318278,630,613
Jan 8, 20250.4758950.4759520.3951010.4364500.43645086,837,208
Jan 7, 20250.5484910.5603740.4728830.4758950.47589580,410,753
Jan 6, 20250.4912650.6013000.4830450.5484940.54849493,860,393
Jan 5, 20250.5119630.5448910.4859680.4912580.49125873,809,710
Jan 4, 20250.5163320.5373470.4676260.5119630.51196378,973,016
Jan 3, 20250.5075210.5481470.4775970.5163350.516335107,189,771
Jan 2, 20250.5709760.6550630.4898170.5075210.507521153,080,283
Jan 1, 20250.6074260.6601890.5197500.5709750.570975133,104,801
Dec 31, 20240.5332400.6500350.5119150.6074260.607426131,508,903
Dec 30, 20240.4982110.5552170.4733630.5332400.533240105,250,685
Dec 29, 20240.4159430.5163260.4043830.4978630.49786396,277,595
Dec 28, 20240.3599740.4218110.3478140.4159430.41594351,454,809
Dec 27, 20240.3530640.3857280.3133700.3599740.35997444,795,308
Dec 26, 20240.3558030.3764080.3387040.3530650.35306546,550,057
Dec 25, 20240.3063150.3562050.3020550.3557090.35570960,370,447
Dec 24, 20240.3337580.3429450.3040160.3063150.30631554,515,911
Dec 23, 20240.2736640.3349340.2639630.3337580.33375857,809,622
Dec 22, 20240.3025380.3101240.2685620.2737100.27371052,933,316
Dec 21, 20240.3435740.3746600.2995200.3025210.302521109,697,602
Dec 20, 20240.2605540.3538020.2142480.3436330.34363379,428,858
Dec 19, 20240.2311200.2980790.2300110.2605540.26055441,922,910
Dec 18, 20240.2273400.2993650.2254180.2311200.23112052,105,397
Dec 17, 20240.2420890.2469470.2237830.2273440.22734420,671,240
Dec 16, 20240.3042670.3084160.2389500.2420890.24208932,662,143
Dec 15, 20240.2486260.3046950.2486220.3042500.30425026,986,649
Dec 14, 20240.2275920.2891450.2199240.2486260.24862630,758,965
Dec 13, 20240.1873670.2297690.1800670.2275980.22759822,107,770
Dec 12, 20240.2211200.2522670.1847350.1882870.18828725,693,289
Dec 11, 20240.1887650.2237960.1748480.2211200.22112021,708,260
Dec 10, 20240.1565580.2023490.1546780.1887650.18876521,869,023
Dec 9, 20240.1823750.1824690.1407820.1565580.15655824,154,613
Dec 8, 20240.1964850.2018840.1681800.1823650.18236514,055,227
Dec 7, 20240.2190170.2329270.1734280.1961020.19610218,633,600
Dec 6, 20240.2112400.2659990.2111260.2190170.21901721,364,780
Dec 5, 20240.2116770.2631220.1860830.2126710.21267123,934,721
Dec 4, 20240.2810250.2812430.2064890.2116770.21167724,957,218
Dec 3, 20240.2229510.3043230.2229420.2810250.28102537,355,098
Dec 2, 20240.1983650.2230140.1506130.2229510.22295121,595,901
Dec 1, 20240.2017290.2218990.1486770.1983650.19836521,762,982
Nov 30, 20240.2074640.2369210.1788360.2017290.20172923,468,708

Related Tickers

BTC-USD Bitcoin USD
104,194.59
-2.62%
 
ETH-USD Ethereum USD
2,546.62
-3.77%
 
USDT-USD Tether USDt USD
1.00
+0.02%
 
XRP-USD XRP USD
2.15
-5.56%
 
BNB-USD BNB USD
662.11
-2.60%
 
SOL-USD Solana USD
157.90
-6.73%
 
USDC-USD USD Coin USD
1.00
+0.02%
 
DOGE-USD Dogecoin USD
0.20
-10.26%
 
TRX-USD TRON USD
0.27
-2.79%
 
ADA-USD Cardano USD
0.69
-6.06%
 
WTRX-USD Wrapped TRON USD
0.27
-2.73%
 
STETH-USD Lido Staked ETH USD
2,547.40
-3.69%
 
WBTC-USD Wrapped Bitcoin USD
104,345.78
-2.31%
 
WSTETH-USD Lido wstETH USD
3,116.68
-3.05%
 
SUI20947-USD Sui USD
3.29
-7.69%
 
HYPE32196-USD Hyperliquid USD
32.26
+0.90%
 
LINK-USD Chainlink USD
13.99
-9.02%
 
AVAX-USD Avalanche USD
21.03
-7.78%
 
WETH-USD WETH USD
2,579.84
-2.64%
 
XLM-USD Stellar USD
0.27
-5.05%
 
LEO-USD UNUS SED LEO USD
8.93
-1.59%
 
TON11419-USD Toncoin USD
3.25
-4.20%
 
BCH-USD Bitcoin Cash USD
399.63
-2.92%
 
SHIB-USD Shiba Inu USD
0.00
-8.60%
 
HBAR-USD Hedera USD
0.17
-6.62%
 
USDS33039-USD USDS USD
1.00
+0.10%
 
BTCB-USD Bitcoin BEP2 USD
104,515.83
-2.36%
 
AETHWETH-USD Aave Ethereum WETH USD
2,552.03
-3.58%
 
LTC-USD Litecoin USD
87.59
-8.06%
 
WEETH-USD Wrapped eETH USD
2,761.04
-2.29%
 
WBETH-USD Wrapped Beacon ETH USD
2,734.35
-3.47%
 
DOT-USD Polkadot USD
4.11
-8.68%
 
XMR-USD Monero USD
332.82
-1.94%
 
BGB-USD Bitget Token USD
4.75
-9.26%
 
DAI-USD Dai USD
1.00
-0.01%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
PEPE24478-USD Pepe USD
0.00
-8.93%
 
PI35697-USD Pi USD
0.67
-5.38%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
105,614.63
-1.31%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
6.32
-6.92%
 
AAVE-USD Aave USD
243.69
-4.24%
 
TAO22974-USD Bittensor USD
389.42
-7.48%
 
APT21794-USD Aptos USD
4.94
-6.42%
 
NEAR-USD NEAR Protocol USD
2.50
-11.64%
 
OKB-USD OKB USD
50.49
-2.74%
 
SUSDE-USD Ethena Staked USDe USD
1.17
+0.03%
 
JITOSOL-USD Jito Staked SOL USD
190.24
-6.82%
 
CRO-USD Cronos USD
0.10
+3.07%
 
ONDO-USD Ondo USD
0.83
-8.74%
 
ICP-USD Internet Computer USD
4.91
-7.90%
 
ETC-USD Ethereum Classic USD
17.14
-6.68%
 
GT-USD GateToken USD
19.56
-2.97%
 
KAS-USD Kaspa USD
0.09
-7.48%
 
POL28321-USD POL (prev. MATIC) USD
0.21
-6.29%
 
MNT27075-USD Mantle USD
0.66
-5.39%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
11.05
-7.96%
 
TRUMP35336-USD OFFICIAL TRUMP USD
11.05
-7.97%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.00%
 
VET-USD VeChain USD
0.02
-7.84%
 
RENDER-USD Render USD
3.87
-10.04%
 
FTN-USD Fasttoken USD
4.44
+0.22%
 
FET-USD Artificial Superintelligence Alliance USD
0.79
-9.71%
 
LBTC33652-USD Lombard Staked BTC USD
105,362.16
-1.21%
 
ENA-USD Ethena USD
0.32
-15.30%
 
WLD-USD Worldcoin USD
1.19
-10.41%
 
FIL-USD Filecoin USD
2.58
-7.78%
 
ARB11841-USD Arbitrum USD
0.35
-13.98%
 
ATOM-USD Cosmos USD
4.34
-8.86%
 
ALGO-USD Algorand USD
0.20
-8.14%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
SKY33038-USD Sky USD
0.06
-6.66%
 
JUP29210-USD Jupiter USD
0.54
-6.43%
 
JLP-USD Jupiter Perps LP USD
4.46
-2.72%
 
BBTC31369-USD BounceBit BTC USD
103,851.56
-1.52%
 
TIA-USD Celestia USD
2.27
-11.08%
 
KCS-USD KuCoin Token USD
11.25
-0.52%
 
BNSOL-USD Binance Staked SOL USD
166.74
-6.53%
 
VIRTUAL-USD Virtuals Protocol USD
2.04
-9.32%
 
BONK-USD Bonk USD
0.00
-13.67%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-1.53%
 
INJ-USD Injective USD
13.22
-6.24%
 
QNT-USD Quant USD
106.39
-5.48%
 
RETH-USD Rocket Pool ETH USD
2,953.09
-3.31%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,698.22
-3.83%
 
DEXE-USD DeXe USD
14.18
+1.38%
 
STX4847-USD Stacks USD
0.76
-7.98%
 
S32684-USD Sonic (prev. FTM) USD
0.40
-9.85%
 
OP-USD Optimism USD
0.66
-11.83%
 
FLR-USD Flare USD
0.02
-4.56%
 
FORM23635-USD Four USD
2.86
-3.68%
 
IP-USD Story USD
3.89
-7.79%
 
A36462-USD Vaulta USD
0.69
-6.47%
 
FARTCOIN-USD Fartcoin USD
1.06
-14.57%
 
SEI-USD Sei USD
0.20
-9.71%
 
WBNB-USD Wrapped BNB USD
664.83
-2.30%
 
IMX10603-USD Immutable USD
0.56
-9.70%
 
SOLVBTC-USD SolvBTC USD
104,729.84
-2.31%
 
XDC-USD XDC Network USD
0.06
-4.03%
 
WIF-USD dogwifhat USD
0.95
-11.75%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.