aixbt(AIXBT)Heute
$0.1219
aixbt Preisverlauf
(AIXBT)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.113878 | $0.1161 | $0.1108 | $0.112209 | $15.227M |
2025-09-16 | $0.110311 | $0.1149 | $0.1084 | $0.114281 | $18.813M |
2025-09-15 | $0.117269 | $0.1234 | $0.1089 | $0.110824 | $31.836M |
2025-09-14 | $0.126449 | $0.128 | $0.116 | $0.117188 | $25.747M |
2025-09-13 | $0.116656 | $0.133 | $0.1178 | $0.126692 | $41.153M |
2025-09-12 | $0.114213 | $0.1212 | $0.1146 | $0.116605 | $27.703M |
2025-09-11 | $0.117708 | $0.1184 | $0.1112 | $0.114146 | $32.153M |
2025-09-10 | $0.115757 | $0.1193 | $0.1134 | $0.117724 | $31.586M |
2025-09-09 | $0.115596 | $0.1259 | $0.1135 | $0.115914 | $74.711M |
2025-09-08 | $0.107964 | $0.1176 | $0.1063 | $0.115805 | $33.290M |
2025-09-07 | $0.102795 | $0.114 | $0.1024 | $0.108074 | $31.082M |
2025-09-06 | $0.103289 | $0.1062 | $0.102 | $0.102663 | $17.643M |
2025-09-05 | $0.099433 | $0.1075 | $0.0981 | $0.102920 | $27.109M |
2025-09-04 | $0.106713 | $0.1069 | $0.0984 | $0.0995 | $985.733K |
2025-09-03 | $0.097169 | $0.108 | $0.0978 | $0.106997 | $41.883M |
2025-09-02 | $0.097955 | $0.1 | $0.092 | $0.097517 | $27.658M |
2025-09-01 | $0.105645 | $0.1064 | $0.0972 | $0.097875 | $19.313M |
2025-08-31 | $0.107340 | $0.1083 | $0.1042 | $0.105689 | $12.075M |
2025-08-30 | $0.105253 | $0.1083 | $0.1018 | $0.107378 | $18.131M |
2025-08-29 | $0.109766 | $0.1143 | $0.1034 | $0.104760 | $35.834M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
aixbt(AIXBT)
