aixbt(AIXBT)Hoy
$0.1008
aixbt Historial de precios
(AIXBT)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-28 | $0.106260 | $0.1129 | $0.1037 | $0.110009 | $27.751M |
2025-08-27 | $0.102939 | $0.1075 | $0.103 | $0.106397 | $20.948M |
2025-08-26 | $0.109136 | $0.1088 | $0.0997 | $0.103027 | $33.529M |
2025-08-25 | $0.115645 | $0.1226 | $0.1074 | $0.1082 | $2.403M |
2025-08-24 | $0.120687 | $0.1215 | $0.1134 | $0.115608 | $22.860M |
2025-08-23 | $0.114786 | $0.1239 | $0.1162 | $0.120471 | $45.840M |
2025-08-22 | $0.108224 | $0.1179 | $0.1022 | $0.114815 | $33.104M |
2025-08-21 | $0.109479 | $0.1142 | $0.1073 | $0.108128 | $23.279M |
2025-08-20 | $0.111211 | $0.1125 | $0.1048 | $0.109719 | $33.453M |
2025-08-19 | $0.115234 | $0.1171 | $0.1093 | $0.111084 | $29.702M |
2025-08-18 | $0.122480 | $0.1233 | $0.1128 | $0.115536 | $39.852M |
2025-08-17 | $0.116797 | $0.1251 | $0.1156 | $0.122575 | $20.994M |
2025-08-16 | $0.113817 | $0.1174 | $0.1123 | $0.116750 | $19.163M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
aixbt(AIXBT)
