AurusX More Historical Data - AXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
CXIO
AurusX (CEX.IO:AXUSD)
AurusX (CEX.IO:AXUSD) Historical

AXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.571	-0.029	-4.83%	0.571	0.571	0.571	129.00
Apr 21 2024	0.600	-0.010	-1.64%	0.601	0.601	0.600	127.00
Apr 20 2024	0.610	0.047	8.35%	0.610	0.610	0.610	175.00
Apr 19 2024	0.563	-0.007	-1.23%	0.739	0.739	0.563	362.00
Apr 18 2024	0.570	0.00	0.00%	0.570	0.570	0.570	0.00
Apr 17 2024	0.570	-0.169	-22.87%	0.643	0.643	0.570	427.00
Apr 16 2024	0.739	0.189	34.36%	0.610	0.739	0.610	658.00
Apr 15 2024	0.550	0.003	0.55%	0.600	0.600	0.360	4,123.00
Apr 14 2024	0.547	-0.013	-2.32%	0.609	0.609	0.547	106.00
Apr 13 2024	0.560	-0.095	-14.50%	0.776	0.880	0.560	1,547.00
Apr 12 2024	0.655	-0.095	-12.67%	0.800	1.27	0.655	2,998.00
Apr 11 2024	0.750	-0.055	-6.83%	0.805	0.805	0.750	866.00
Apr 10 2024	0.805	-0.155	-16.15%	0.833	0.833	0.805	123.00
Apr 09 2024	0.960	0.125	14.97%	0.804	0.960	0.804	229.00
Apr 08 2024	0.835	-0.259	-23.67%	1.09	1.09	0.835	841.00
Apr 07 2024	1.09	0.240	28.71%	0.850	1.09	0.780	646.00
Apr 06 2024	0.850	0.144	20.40%	0.810	0.850	0.810	81.00
Apr 05 2024	0.706	-0.194	-21.56%	0.801	0.801	0.706	453.00
Apr 04 2024	0.900	0.195	27.66%	0.911	1.12	0.900	105.00
Apr 03 2024	0.705	-0.475	-40.25%	1.10	1.30	0.705	1,398.00
Apr 02 2024	1.18	-0.050	-4.07%	0.902	1.18	0.900	681.00
Apr 01 2024	1.23	0.330	35.91%	1.23	1.23	1.23	60.00
Mar 31 2024	0.905	-0.295	-24.58%	1.25	1.26	0.905	665.00
Mar 30 2024	1.20	0.450	60.00%	0.831	1.20	0.820	1,420.00
Mar 29 2024	0.750	-0.140	-15.73%	0.890	1.15	0.573	21,560.00
Mar 28 2024	0.890	0.350	64.81%	0.550	1.20	0.512	19,527.00
Mar 27 2024	0.540	0.090	20.00%	0.450	0.550	0.350	1,880.00
Mar 26 2024	0.450	0.100	28.57%	0.302	0.500	0.300	5,387.00
Mar 25 2024	0.350	0.089	34.10%	0.320	0.350	0.320	2,110.00
Mar 24 2024	0.261	-0.039	-13.00%	0.320	0.320	0.261	3.00
Mar 23 2024	0.300	0.00	0.00%	0.300	0.300	0.300	274.00
Mar 22 2024	0.300	-0.036	-10.71%	0.290	0.300	0.250	2,514.00
Mar 21 2024	0.336	0.00	0.00%	0.336	0.336	0.336	0.00
Mar 20 2024	0.336	0.016	5.00%	0.254	0.336	0.254	2,054.00
Mar 19 2024	0.320	0.001	0.31%	0.336	0.336	0.297	295.00
Mar 18 2024	0.319	0.067	26.59%	0.260	0.319	0.259	820.00
Mar 17 2024	0.252	-0.038	-13.10%	0.251	0.323	0.251	1,444.00
Mar 16 2024	0.290	0.00	0.00%	0.290	0.290	0.251	1,783.00
Mar 15 2024	0.290	-0.043	-12.91%	0.278	0.304	0.255	2,341.00
Mar 14 2024	0.333	0.055	19.78%	0.299	0.333	0.288	2,383.00
Mar 13 2024	0.278	-0.008	-2.80%	0.273	0.321	0.272	1,520.00
Mar 12 2024	0.286	-0.042	-12.80%	0.300	0.300	0.250	1,625.00
Mar 11 2024	0.328	0.012	3.80%	0.344	0.347	0.300	2,322.00
Mar 10 2024	0.316	-0.004	-1.25%	0.334	0.360	0.316	1,007.00
Mar 09 2024	0.320	0.005	1.59%	0.348	0.350	0.300	3,806.00
Mar 08 2024	0.315	-0.055	-14.86%	0.360	0.420	0.315	3,348.00
Mar 07 2024	0.370	-0.050	-11.90%	0.400	0.400	0.330	1,824.00
Mar 06 2024	0.420	0.029	7.42%	0.391	0.420	0.331	2,977.00
Mar 05 2024	0.391	-0.058	-12.92%	0.430	0.482	0.351	4,144.00
Mar 04 2024	0.449	-0.040	-8.18%	0.365	0.449	0.326	1,491.00
Mar 03 2024	0.489	0.040	8.91%	0.446	0.499	0.366	1,394.00
Mar 02 2024	0.449	0.00	0.00%	0.449	0.450	0.380	2,021.00
Mar 01 2024	0.449	0.038	9.25%	0.469	0.470	0.410	1,764.00
Feb 29 2024	0.411	-0.119	-22.45%	0.453	0.453	0.411	7,831.00
Feb 28 2024	0.530	0.114	27.40%	0.451	0.537	0.450	13,309.00
Feb 27 2024	0.416	-0.058	-12.24%	0.470	0.560	0.410	3,980.00
Feb 26 2024	0.474	0.009	1.94%	0.472	0.519	0.431	721.00
Feb 25 2024	0.465	0.025	5.68%	0.459	0.519	0.459	1,831.00
Feb 24 2024	0.440	-0.004	-0.90%	0.464	0.464	0.440	685.00
Feb 23 2024	0.444	0.001	0.23%	0.444	0.444	0.444	50.00
Feb 22 2024	0.443	0.013	3.02%	0.444	0.444	0.443	219.00
Feb 21 2024	0.430	-0.015	-3.37%	0.514	0.514	0.429	197.00
Feb 20 2024	0.445	-0.110	-19.82%	0.497	0.497	0.421	3,722.00
Feb 19 2024	0.555	-0.075	-11.90%	0.519	0.555	0.518	249.00
Feb 18 2024	0.630	0.030	5.00%	0.560	0.630	0.485	396.00
Feb 17 2024	0.600	0.00	0.00%	0.600	0.600	0.600	0.00
Feb 16 2024	0.600	0.101	20.24%	0.499	0.600	0.470	993.00
Feb 15 2024	0.499	0.042	9.19%	0.471	0.499	0.470	780.00
Feb 14 2024	0.457	-0.107	-18.97%	0.469	0.500	0.457	575.00
Feb 13 2024	0.564	0.064	12.80%	0.456	0.564	0.425	445.00
Feb 12 2024	0.500	0.036	7.76%	0.499	0.500	0.440	1,367.00
Feb 11 2024	0.464	-0.086	-15.64%	0.501	0.501	0.464	375.00
Feb 10 2024	0.550	-0.039	-6.62%	0.550	0.550	0.550	188.00
Feb 09 2024	0.589	0.019	3.33%	0.560	0.590	0.510	1,079.00
Feb 08 2024	0.570	0.060	11.76%	0.510	0.850	0.510	2,125.00
Feb 07 2024	0.510	-0.189	-27.04%	0.570	0.570	0.450	1,079.00
Feb 06 2024	0.699	0.184	35.73%	0.515	0.700	0.515	1,368.00
Feb 05 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Feb 04 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Feb 03 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Feb 02 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Feb 01 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Jan 31 2024	0.515	-0.057	-9.97%	0.575	0.575	0.515	155.00
Jan 30 2024	0.572	0.00	0.00%	0.572	0.572	0.572	0.00
Jan 29 2024	0.572	-0.077	-11.86%	0.572	0.572	0.572	9.00
Jan 28 2024	0.649	-0.001	-0.15%	0.570	0.649	0.570	21.00
Jan 27 2024	0.650	0.00	0.00%	0.650	0.650	0.650	0.00
Jan 26 2024	0.650	0.00	0.00%	0.650	0.650	0.650	0.00
Jan 25 2024	0.650	0.124	23.57%	0.649	0.650	0.649	60.00
Jan 24 2024	0.526	0.00	0.00%	0.526	0.526	0.526	34.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions