USD
Datos históricos de AIxCrypto Holdings, Inc.
AIxCrypto Holdings, Inc. · AIXC
$1.13
▼ -0.01 (-0.50%)
Última operación · 10/10/2026, 17:19:12 UTC
- Variación en el periodo
- −64.93%
- Máximo
- US$3.27
- 19 de noviembre de 2025
- Mínimo
- US$0.59
- 11 de agosto de 2026
- Volumen medio diario
- 0.5 M
Del 19 de noviembre de 2025 al 29 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 sep 2026 | 1.74 | 1.79 | 0.97 | 1.01 | −39.16% | 5.25 M |
| 28 sep 2026 | 1.72 | 1.72 | 1.56 | 1.66 | −4.05% | 1.01 M |
| 25 sep 2026 | 1.50 | 1.78 | 1.47 | 1.73 | +21.83% | 818,962.105 |
| 24 sep 2026 | 1.69 | 1.73 | 1.40 | 1.42 | −14.46% | 534,172.58 |
| 23 sep 2026 | 1.42 | 1.70 | 1.42 | 1.66 | +17.73% | 990,956.278 |
| 22 sep 2026 | 1.13 | 1.43 | 1.12 | 1.41 | +27.03% | 1.07 M |
| 21 sep 2026 | 1.15 | 1.16 | 1.10 | 1.11 | +1.83% | 310,863.311 |
| 18 sep 2026 | 1.06 | 1.20 | 0.98 | 1.09 | +4.81% | 549,167.525 |
| 17 sep 2026 | 0.93 | 1.09 | 0.93 | 1.04 | +8.31% | 211,279.933 |
| 16 sep 2026 | 0.97 | 1.00 | 0.88 | 0.96 | −6.32% | 358,903.088 |
| 15 sep 2026 | 1.13 | 1.20 | 1.00 | 1.03 | −13.87% | 668,089.789 |
| 14 sep 2026 | 0.85 | 1.20 | 0.85 | 1.19 | +32.72% | 3.23 M |
| 11 sep 2026 | 0.76 | 0.92 | 0.75 | 0.90 | +21.13% | 624,141.116 |
| 10 sep 2026 | 0.70 | 0.78 | 0.69 | 0.74 | +4.87% | 201,509.949 |
| 9 sep 2026 | 0.70 | 0.76 | 0.66 | 0.71 | +2.23% | 176,640.628 |
| 8 sep 2026 | 0.71 | 0.73 | 0.66 | 0.69 | −2.68% | 106,192.121 |
| 4 sep 2026 | 0.70 | 0.74 | 0.69 | 0.71 | +1.91% | 109,441.282 |
| 3 sep 2026 | 0.75 | 0.75 | 0.69 | 0.70 | −9.71% | 163,324.491 |
| 2 sep 2026 | 0.77 | 0.81 | 0.76 | 0.77 | −1.15% | 89,861.252 |
| 1 sep 2026 | 0.81 | 0.81 | 0.73 | 0.78 | −4.12% | 188,749.34 |
| 31 ago 2026 | 0.77 | 0.92 | 0.76 | 0.81 | +3.92% | 616,500.432 |
| 28 ago 2026 | 0.83 | 0.85 | 0.76 | 0.78 | −7.15% | 190,860.284 |
| 27 ago 2026 | 0.93 | 0.94 | 0.80 | 0.84 | −8.35% | 327,335.592 |
| 26 ago 2026 | 0.92 | 0.92 | 0.84 | 0.92 | −1.27% | 201,454.541 |
| 25 ago 2026 | 0.91 | 0.94 | 0.81 | 0.93 | −0.52% | 465,512.188 |
| 24 ago 2026 | 1.04 | 1.06 | 0.83 | 0.94 | −16.38% | 1.21 M |
| 21 ago 2026 | 1.24 | 1.30 | 1.11 | 1.12 | −4.68% | 492,514.034 |
| 20 ago 2026 | 1.46 | 1.55 | 1.17 | 1.18 | −24.19% | 1.28 M |
| 19 ago 2026 | 1.12 | 1.62 | 1.08 | 1.55 | +17.42% | 5.94 M |
| 18 ago 2026 | 0.86 | 3.14 | 0.85 | 1.32 | +85.86% | 65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.