| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $0.000232 | $0.6107 | |
| 2025 | $0.5767 | $0.1980 | 191.28% |
広告
aixbt by Virtuals (AIXBT) 価格推移
aixbt by Virtualsの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 11月 ($0.000256) |
|---|---|
| 過去 最 安値 | 2024 11月 ($0.000156) |
| 過去 最高 値 | 2025 1月 ($0.8583) |
価格 推移 グラフ
2024年～2025年のaixbt by Virtuals推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1671 | $0.6513 | $0.0000794 | $0.6107 | $31.9 M | $11.6 M | $37.4 M | 391.5 M | 214% |
| 2025 | $0.2464 | $0.9452 | $0.0661 | $0.1980 | $197.2 M | $78.4 M | $359.2 M | 832.2 M | 129% |
aixbt by Virtuals の騰落率
aixbt by Virtuals 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 202.67% O:$0.20 C:$0.61 | |||||||||||
| 2025 | -27.16% O:$0.60 C:$0.44 | -52.85% O:$0.44 C:$0.21 | -49.26% O:$0.21 C:$0.11 | 56.61% O:$0.11 C:$0.16 | 15.03% O:$0.17 C:$0.19 | -100% O:$0.19 C:$0 |
AIXBT OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(AIXBT) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.1897 | $0.1988 | $0.1763 | $0.1980 | $78.7 M | 417,519,218 | $161 M |
| 05/31/2025 | $0.1793 | $0.1941 | $0.1717 | $0.1901 | $98.3 M | 533,638,509 | $157.3 M |
| 05/30/2025 | $0.2276 | $0.2282 | $0.1803 | $0.1803 | $90.8 M | 445,741,638 | $174.1 M |
| 05/29/2025 | $0.2341 | $0.2423 | $0.2225 | $0.2273 | $86.9 M | 377,422,114 | $196.7 M |
| 05/28/2025 | $0.2361 | $0.2440 | $0.2234 | $0.2355 | $129.5 M | 552,234,407 | $200.4 M |
| 05/27/2025 | $0.2004 | $0.2542 | $0.1935 | $0.2352 | $215.6 M | 985,381,601 | $186.9 M |
| 05/26/2025 | $0.1881 | $0.2151 | $0.1878 | $0.2007 | $115.9 M | 571,630,123 | $173.2 M |
| 05/25/2025 | $0.1799 | $0.1880 | $0.1638 | $0.1880 | $50.1 M | 291,331,660 | $146.9 M |
| 05/24/2025 | $0.1765 | $0.1847 | $0.1757 | $0.1798 | $36.5 M | 201,882,082 | $154.4 M |
| 05/23/2025 | $0.2091 | $0.2189 | $0.1756 | $0.1763 | $89.6 M | 451,989,032 | $169.4 M |
| 05/22/2025 | $0.1984 | $0.2094 | $0.1975 | $0.2087 | $79.2 M | 388,740,761 | $174.1 M |
| 05/21/2025 | $0.1847 | $0.2063 | $0.1803 | $0.1990 | $82.8 M | 434,305,758 | $163 M |
| 05/20/2025 | $0.1874 | $0.1993 | $0.1775 | $0.1851 | $70.9 M | 381,189,824 | $158.9 M |
| 05/19/2025 | $0.1910 | $0.1910 | $0.1666 | $0.1879 | $69.8 M | 393,918,694 | $151.3 M |
| 05/18/2025 | $0.1667 | $0.1935 | $0.1666 | $0.1905 | $85.9 M | 477,317,641 | $153.8 M |
| 05/17/2025 | $0.1719 | $0.1731 | $0.1621 | $0.1666 | $35.3 M | 211,559,314 | $142.6 M |
| 05/16/2025 | $0.1837 | $0.1925 | $0.1714 | $0.1719 | $42.6 M | 230,599,800 | $157.8 M |
| 05/15/2025 | $0.2079 | $0.2094 | $0.1775 | $0.1832 | $60.5 M | 314,244,361 | $164.6 M |
| 05/14/2025 | $0.2273 | $0.2292 | $0.2056 | $0.2082 | $57.3 M | 265,785,319 | $184.4 M |
| 05/13/2025 | $0.2201 | $0.2320 | $0.1993 | $0.2291 | $87.5 M | 405,264,877 | $184.4 M |
| 05/12/2025 | $0.2105 | $0.2428 | $0.2026 | $0.2185 | $144.8 M | 650,285,752 | $190.3 M |
| 05/11/2025 | $0.2193 | $0.2276 | $0.1952 | $0.2103 | $90.2 M | 437,514,812 | $176.3 M |
| 05/10/2025 | $0.2188 | $0.2305 | $0.2053 | $0.2208 | $113.8 M | 534,055,383 | $182 M |
| 05/09/2025 | $0.2002 | $0.2299 | $0.1909 | $0.2190 | $159.2 M | 763,759,328 | $178.1 M |
| 05/08/2025 | $0.1712 | $0.2120 | $0.1666 | $0.1994 | $144.6 M | 759,564,730 | $162.7 M |
| 05/07/2025 | $0.1659 | $0.1746 | $0.1565 | $0.1702 | $65.1 M | 393,811,006 | $141.3 M |
| 05/06/2025 | $0.1702 | $0.1821 | $0.1533 | $0.1658 | $76.7 M | 454,320,127 | $144.2 M |
| 05/05/2025 | $0.1681 | $0.1906 | $0.1615 | $0.1703 | $108.2 M | 609,626,259 | $151.6 M |
| 05/04/2025 | $0.1738 | $0.1766 | $0.1577 | $0.1683 | $71.7 M | 429,300,819 | $142.7 M |
| 05/03/2025 | $0.1933 | $0.1943 | $0.1750 | $0.1750 | $54.9 M | 296,680,277 | $158 M |
| 05/02/2025 | $0.2116 | $0.2150 | $0.1863 | $0.1936 | $131.9 M | 665,638,529 | $169.4 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Freysa (FAI) 価格推移 | $0.0191 | $156,518,817 | $1,675,919 | -2.63% | 2.53% | |
 | TARS AI (TAI) 価格推移 | $0.1146 | $79,237,304 | $10,719,798 | -3.60% | -0.31% | |
 | GRIFFAIN (GRIFFAIN) 価格推移 | $0.0612 | $61,143,230 | $9,005,837 | -1.84% | -0.87% | |
 | Hey Anon (ANON) 価格推移 | $4.62 | $58,506,887 | $333,997 | 2.89% | 4.04% | |
 | Fetch.ai (FET) 価格推移 | $0.7427 | $1,807,816,853 | $102,578,051 | -1.73% | -0.85% | |
 | Virtual Protocol (VIRTUAL) 価格推移 | $1.91 | $1,231,273,042 | $155,984,396 | -6.74% | -5.53% | |
 | ai16z (AI16Z) 価格推移 | $0.2363 | $259,975,296 | $62,615,495 | 5.08% | 1.99% | |
 | OriginTrail (TRAC) 価格推移 | $0.4196 | $209,786,120 | $2,006,211 | -1.99% | -1.64% | |
 | Digibyte (DGB) 価格推移 | $0.00926 | $163,947,560 | $2,999,414 | 0.91% | 2.39% |