AXSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 7.44 | -0.020 | -0.27% | 7.62 | 7.62 | 7.44 | 24.00 |
May 05 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.46 | 7.46 | 0.00 |
May 04 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.46 | 7.46 | 0.00 |
May 03 2024 | 7.46 | 0.320 | 4.51% | 7.37 | 7.60 | 7.37 | 245.00 |
May 02 2024 | 7.14 | 0.290 | 4.29% | 7.10 | 7.14 | 7.10 | 103.00 |
May 01 2024 | 6.85 | 0.290 | 4.47% | 6.92 | 7.00 | 6.60 | 364.00 |
Apr 30 2024 | 6.55 | -0.500 | -7.11% | 6.70 | 9.00 | 6.53 | 645.00 |
Apr 29 2024 | 7.05 | -0.490 | -6.51% | 7.01 | 7.05 | 7.01 | 111.00 |
Apr 28 2024 | 7.55 | 0.120 | 1.57% | 7.55 | 7.55 | 7.55 | 67.00 |
Apr 27 2024 | 7.43 | 0.170 | 2.37% | 7.43 | 7.43 | 7.43 | 28.00 |
Apr 26 2024 | 7.26 | -0.190 | -2.60% | 7.28 | 7.28 | 7.26 | 72.00 |
Apr 25 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0.00 |
Apr 24 2024 | 7.45 | -0.250 | -3.27% | 7.94 | 8.33 | 7.45 | 584.00 |
Apr 23 2024 | 7.70 | -0.040 | -0.56% | 7.65 | 8.08 | 7.55 | 571.00 |
Apr 22 2024 | 7.75 | 0.230 | 3.08% | 7.60 | 8.40 | 7.60 | 331.00 |
Apr 21 2024 | 7.52 | -0.060 | -0.85% | 7.58 | 7.58 | 7.52 | 40.00 |
Apr 20 2024 | 7.58 | 0.570 | 8.08% | 7.02 | 7.58 | 7.02 | 5,306.00 |
Apr 19 2024 | 7.01 | -0.040 | -0.62% | 6.85 | 7.04 | 6.69 | 616.00 |
Apr 18 2024 | 7.06 | -0.040 | -0.62% | 6.83 | 7.12 | 6.55 | 1,245.00 |
Apr 17 2024 | 7.10 | 0.170 | 2.42% | 7.02 | 7.10 | 6.75 | 450.00 |
Apr 16 2024 | 6.93 | 0.060 | 0.92% | 6.81 | 7.01 | 6.74 | 579.00 |
Apr 15 2024 | 6.87 | -1.31 | -16.06% | 7.45 | 7.63 | 6.87 | 1,128.00 |
Apr 14 2024 | 8.18 | 1.44 | 21.32% | 6.69 | 8.36 | 6.68 | 525.00 |
Apr 13 2024 | 6.75 | -1.15 | -14.61% | 8.06 | 10.30 | 6.40 | 1,836.00 |
Apr 12 2024 | 7.90 | -1.84 | -18.89% | 9.55 | 9.63 | 7.80 | 1,396.00 |
Apr 11 2024 | 9.74 | 0.070 | 0.72% | 9.68 | 9.74 | 9.19 | 542.00 |
Apr 10 2024 | 9.67 | -0.310 | -3.06% | 9.84 | 10.32 | 9.33 | 589.00 |
Apr 09 2024 | 9.98 | -0.500 | -4.80% | 10.32 | 10.32 | 9.98 | 421.00 |
Apr 08 2024 | 10.48 | 0.590 | 5.92% | 9.60 | 10.48 | 9.60 | 399.00 |
Apr 07 2024 | 9.89 | 0.130 | 1.37% | 9.63 | 9.90 | 9.63 | 52.00 |
Apr 06 2024 | 9.76 | 0.110 | 1.12% | 9.66 | 9.76 | 9.66 | 70.00 |
Apr 05 2024 | 9.65 | -0.050 | -0.49% | 9.24 | 9.65 | 9.24 | 58.00 |
Apr 04 2024 | 9.70 | 0.240 | 2.50% | 9.46 | 9.80 | 9.34 | 453.00 |
Apr 03 2024 | 9.46 | -0.090 | -0.90% | 9.20 | 9.84 | 9.20 | 370.00 |
Apr 02 2024 | 9.55 | -0.540 | -5.36% | 10.24 | 10.24 | 9.50 | 229.00 |
Apr 01 2024 | 10.09 | -0.850 | -7.77% | 10.99 | 10.99 | 10.05 | 170.00 |
Mar 31 2024 | 10.94 | 0.100 | 0.95% | 10.89 | 10.95 | 10.81 | 1,884.00 |
Mar 30 2024 | 10.84 | -0.150 | -1.39% | 11.31 | 11.31 | 10.84 | 16.00 |
Mar 29 2024 | 10.99 | -0.200 | -1.78% | 11.03 | 11.24 | 10.98 | 89.00 |
Mar 28 2024 | 11.19 | 0.190 | 1.72% | 11.03 | 11.35 | 10.96 | 363.00 |
Mar 27 2024 | 11.00 | -0.370 | -3.26% | 11.64 | 11.64 | 10.85 | 4,320.00 |
Mar 26 2024 | 11.37 | 0.420 | 3.85% | 11.16 | 11.46 | 11.00 | 533.00 |
Mar 25 2024 | 10.95 | 0.420 | 3.95% | 10.64 | 12.24 | 10.52 | 306.00 |
Mar 24 2024 | 10.53 | 0.180 | 1.69% | 10.36 | 10.53 | 10.36 | 46.00 |
Mar 23 2024 | 10.36 | 0.500 | 5.10% | 10.27 | 10.57 | 10.27 | 178.00 |
Mar 22 2024 | 9.85 | -0.230 | -2.30% | 10.01 | 10.46 | 9.75 | 1,005.00 |
Mar 21 2024 | 10.09 | -0.060 | -0.57% | 10.27 | 10.98 | 9.75 | 769.00 |
Mar 20 2024 | 10.15 | 0.880 | 9.51% | 9.35 | 11.33 | 9.00 | 597.00 |
Mar 19 2024 | 9.26 | -0.990 | -9.61% | 9.96 | 10.68 | 9.17 | 454.00 |
Mar 18 2024 | 10.25 | -0.510 | -4.73% | 10.64 | 10.64 | 10.05 | 347.00 |
Mar 17 2024 | 10.76 | 0.250 | 2.34% | 10.50 | 13.40 | 9.96 | 301.00 |
Mar 16 2024 | 10.51 | -0.770 | -6.84% | 11.72 | 11.72 | 10.38 | 251.00 |
Mar 15 2024 | 11.28 | -1.15 | -9.28% | 11.24 | 13.40 | 10.63 | 343.00 |
Mar 14 2024 | 12.44 | 0.00 | 0.00% | 12.44 | 12.44 | 12.44 | 0.00 |
Mar 13 2024 | 12.44 | 0.030 | 0.21% | 12.89 | 12.89 | 12.26 | 795.00 |
Mar 12 2024 | 12.41 | -0.130 | -1.03% | 12.86 | 13.40 | 12.03 | 343.00 |
Mar 11 2024 | 12.54 | -0.100 | -0.79% | 12.20 | 12.56 | 11.77 | 1,015.00 |
Mar 10 2024 | 12.64 | 0.320 | 2.56% | 13.03 | 13.40 | 12.46 | 16,530.00 |
Mar 09 2024 | 12.33 | 1.57 | 14.57% | 10.83 | 12.63 | 10.83 | 6,298.00 |
Mar 08 2024 | 10.76 | 0.060 | 0.54% | 10.80 | 10.83 | 10.45 | 215.00 |
Mar 07 2024 | 10.70 | 0.360 | 3.52% | 10.47 | 10.86 | 10.47 | 261.00 |
Mar 06 2024 | 10.34 | 0.680 | 7.06% | 9.61 | 10.83 | 9.61 | 438.00 |
Mar 05 2024 | 9.65 | -0.910 | -8.60% | 10.12 | 11.16 | 9.00 | 719.00 |
Mar 04 2024 | 10.56 | -1.03 | -8.85% | 10.32 | 10.70 | 10.30 | 536.00 |
Mar 03 2024 | 11.59 | 0.980 | 9.25% | 11.00 | 11.59 | 10.11 | 416.00 |
Mar 02 2024 | 10.61 | 0.730 | 7.39% | 10.00 | 10.61 | 9.68 | 487.00 |
Mar 01 2024 | 9.88 | 0.250 | 2.62% | 9.56 | 9.88 | 9.35 | 771.00 |
Feb 29 2024 | 9.62 | 0.550 | 6.08% | 8.97 | 10.00 | 8.97 | 538.00 |
Feb 28 2024 | 9.07 | 0.230 | 2.59% | 8.88 | 9.41 | 8.64 | 711.00 |
Feb 27 2024 | 8.84 | 0.190 | 2.24% | 8.70 | 8.90 | 8.60 | 647.00 |
Feb 26 2024 | 8.65 | 0.490 | 6.00% | 8.23 | 8.67 | 8.23 | 351.00 |
Feb 25 2024 | 8.16 | 0.060 | 0.74% | 8.04 | 8.16 | 8.01 | 685.00 |
Feb 24 2024 | 8.10 | 0.210 | 2.71% | 7.95 | 8.10 | 7.95 | 102.00 |
Feb 23 2024 | 7.89 | 0.120 | 1.49% | 7.88 | 7.89 | 7.88 | 62.00 |
Feb 22 2024 | 7.77 | 0.140 | 1.83% | 7.66 | 7.77 | 7.66 | 67.00 |
Feb 21 2024 | 7.63 | -0.520 | -6.38% | 7.63 | 7.63 | 7.63 | 7.00 |
Feb 20 2024 | 8.15 | -0.070 | -0.85% | 8.47 | 8.47 | 7.91 | 375.00 |
Feb 19 2024 | 8.22 | 0.040 | 0.55% | 8.31 | 8.31 | 8.19 | 30.00 |
Feb 18 2024 | 8.18 | 0.490 | 6.44% | 7.97 | 8.24 | 7.97 | 115.00 |
Feb 17 2024 | 7.68 | -0.370 | -4.59% | 8.10 | 8.10 | 7.68 | 80.00 |
Feb 16 2024 | 8.05 | -0.030 | -0.38% | 8.16 | 8.16 | 8.03 | 81.00 |
Feb 15 2024 | 8.08 | 0.210 | 2.63% | 7.92 | 8.08 | 7.87 | 96.00 |
Feb 14 2024 | 7.87 | 0.210 | 2.68% | 7.80 | 8.03 | 7.78 | 611.00 |
Feb 13 2024 | 7.67 | -0.150 | -1.89% | 7.83 | 9.09 | 7.55 | 1,270.00 |
Feb 12 2024 | 7.82 | 0.380 | 5.16% | 7.77 | 7.84 | 7.57 | 847.00 |
Feb 11 2024 | 7.43 | 0.020 | 0.29% | 7.49 | 7.49 | 7.43 | 34.00 |
Feb 10 2024 | 7.41 | -0.070 | -0.92% | 7.44 | 7.44 | 7.38 | 134.00 |
Feb 09 2024 | 7.48 | 0.210 | 2.90% | 7.33 | 7.48 | 7.30 | 258.00 |
Feb 08 2024 | 7.27 | 0.340 | 4.89% | 7.13 | 7.27 | 7.13 | 50.00 |
Feb 07 2024 | 6.93 | -0.060 | -0.86% | 6.92 | 6.95 | 6.88 | 2,465.00 |