Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.229E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732665742 | AXIS/ETH | https://gate.io/trade/AXIS_ETH | ETH | 1 | https://gate.io/trade/AXIS_ETH | 0 | 4 hours ago |
| 0.04148 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1732679663 | AXIS/USDT | https://gate.io/trade/AXIS_USDT | USDT | 2 | https://gate.io/trade/AXIS_USDT | 0 | Recently |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03817298 | 0.00314108 | 8.22854280698 | 0.03698155 | 0.04348976 | 65.95714286 | CX |
| 4 | 0.04188902 | -0.00057496 | -1.37257925824 | 0.03511348 | 0.05990662 | 2618.71585714 | CX |
| 12 | 0.03917283 | 0.00214123 | 5.46611005638 | 0.03360091 | 0.05990662 | 1273.57657647 | CX |
| 26 | 0.07632056 | -0.0350065 | -45.867719 | 0.03360091 | 0.0870942 | 42953.97237 | CX |
| 52 | 0.0362648 | 0.00504926 | 13.9233085526 | 0.03360091 | 0.12209093 | 109121.642762 | CX |
| 156 | 0.28041512 | -0.23910106 | -85.2668215608 | 0.00889195 | 0.63674236 | 186305.167763 | CX |
| 260 | 1.54285626 | -1.5015422 | -97.3222353196 | 0.00889195 | 3.15852413 | 146842.920148 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.04087887 | -0.001085 | -2.59 | 0.04194589 | 0.04254429 | 0.03999546 | 0 |
| 1732578600 | 0.04196432 | 0.00063834 | 1.54 | 0.03767265 | 0.04348976 | 0.03698155 | 230 |
| 1732492200 | 0.04132598 | -0.000469 | -1.12 | 0.04197932 | 0.04243564 | 0.04045695 | 0 |
| 1732405800 | 0.04179521 | 0.00103954 | 2.55 | 0.04083499 | 0.04290362 | 0.04073912 | 230 |
| 1732319400 | 0.04075567 | -0.000603 | -1.46 | 0.04122841 | 0.04204419 | 0.04008934 | 0 |
| 1732233000 | 0.04135874 | 0.00363754 | 9.64 | 0.03770415 | 0.04149764 | 0.03723643 | 0 |
| 1732146600 | 0.0377212 | -0.000449 | -1.18 | 0.03817298 | 0.03875263 | 0.0372167 | 0 |
| 1732060200 | 0.03816979 | -0.001283 | -3.25 | 0.03942816 | 0.03942816 | 0.03770452 | 0 |
| 1731973800 | 0.03945255 | 0.00179241 | 4.76 | 0.03767265 | 0.0468802 | 0.03698155 | 3534 |
| 1731887400 | 0.03766014 | -0.000686 | -1.79 | 0.03845508 | 0.03873215 | 0.03738834 | 0 |
| 1731801000 | 0.03834584 | 0.000396 | 1.04 | 0.03783301 | 0.0394539 | 0.03769128 | 0 |
| 1731714600 | 0.03794984 | 0.00045791 | 1.22 | 0.03767265 | 0.03838544 | 0.03697383 | 0 |
| 1731628200 | 0.03749193 | -0.001678 | -4.28 | 0.03912987 | 0.03975194 | 0.03724146 | 0 |
| 1731541800 | 0.03916947 | -0.003967 | -9.20 | 0.04306353 | 0.04428265 | 0.03511348 | 2011 |
| 1731455400 | 0.04313652 | -0.005412 | -11.15 | 0.0487926 | 0.0487926 | 0.0431048 | 563 |
| 1731369000 | 0.04854829 | -0.010058 | -17.16 | 0.0573609 | 0.05875824 | 0.04723411 | 5951 |
| 1731282600 | 0.05860617 | 0.00190649 | 3.36 | 0.05632473 | 0.05990662 | 0.05621143 | 4434 |
| 1731196200 | 0.05669968 | 0.006379 | 12.68 | 0.05037341 | 0.05731682 | 0.05036473 | 3651 |
| 1731109800 | 0.05032068 | 0.00628548 | 14.27 | 0.04449941 | 0.05496526 | 0.0433292 | 5828 |
| 1731023400 | 0.0440352 | -0.00136 | -3.00 | 0.04521587 | 0.04934466 | 0.04183415 | 4610 |
| 1730937000 | 0.04539474 | 0.00820851 | 22.07 | 0.03717413 | 0.0497314 | 0.03715957 | 3484 |
| 1730850600 | 0.03718623 | 0.00084659 | 2.33 | 0.03657569 | 0.03821693 | 0.03595592 | 3737 |
| 1730764200 | 0.03633964 | -0.002411 | -6.22 | 0.03665514 | 0.04228498 | 0.03540073 | 6666 |
| 1730677800 | 0.03875083 | -0.001217 | -3.04 | 0.04007954 | 0.04073568 | 0.03849697 | 5368 |
| 1730591400 | 0.03996817 | -0.00041 | -1.02 | 0.04043782 | 0.04070282 | 0.0396232 | 4346 |
| 1730505000 | 0.04037864 | -0.001439 | -3.44 | 0.04188178 | 0.04688848 | 0.03906521 | 4996 |
| 1730418600 | 0.041818 | -0.000105 | -0.25 | 0.04191529 | 0.04225852 | 0.04095251 | 6505 |
| 1730332200 | 0.04192286 | 2.8E-5 | 0.07 | 0.04188902 | 0.0427437 | 0.04128501 | 7169 |
| 1730245800 | 0.04189522 | 0.00631493 | 17.75 | 0.03556989 | 0.04589508 | 0.03552079 | 8577 |
| 1730159400 | 0.03558029 | 0.00047039 | 1.34 | 0.03665514 | 0.04228498 | 0.03474254 | 7480 |
| 1730073000 | 0.0351099 | -0.00253 | -6.72 | 0.03759418 | 0.03762621 | 0.03435985 | 3317 |
| 1729986600 | 0.03763941 | 0.00075915 | 2.06 | 0.03723613 | 0.03866406 | 0.03711068 | 3678 |
| 1729900200 | 0.03688026 | -0.001194 | -3.14 | 0.03813798 | 0.03887439 | 0.03652378 | 5119 |
| 1729813800 | 0.03807406 | 0.0002957 | 0.78 | 0.03774031 | 0.03845833 | 0.0364021 | 2479 |
| 1729727400 | 0.03777836 | 0.00032007 | 0.85 | 0.03741417 | 0.03779948 | 0.03511537 | 1142 |
| 1729641000 | 0.03745829 | -0.000618 | -1.62 | 0.03812702 | 0.03812702 | 0.03722538 | 0 |
| 1729554600 | 0.0380759 | -0.001063 | -2.72 | 0.03924229 | 0.03948248 | 0.03794724 | 0 |
| 1729468200 | 0.03913848 | 0.00131676 | 3.48 | 0.03785142 | 0.03931826 | 0.03764907 | 0 |
| 1729381800 | 0.03782172 | 8.7E-5 | 0.23 | 0.0377179 | 0.03801564 | 0.03759666 | 0 |
| 1729295400 | 0.03773461 | 0.00056706 | 1.53 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1729209000 | 0.03716755 | -0.000107 | -0.29 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1729122600 | 0.03727408 | -0.00216 | -5.48 | 0.03956226 | 0.03984294 | 0.03702204 | 71 |
| 1729036200 | 0.0394343 | -0.000464 | -1.16 | 0.03991019 | 0.04071868 | 0.0386633 | 0 |
| 1728949800 | 0.03989789 | 0.0002881 | 0.73 | 0.03665514 | 0.04228498 | 0.03615623 | 69 |
| 1728863400 | 0.03960979 | -0.000139 | -0.35 | 0.03978811 | 0.03984107 | 0.03911304 | 0 |
| 1728777000 | 0.03974926 | 0.00068485 | 1.75 | 0.03914514 | 0.03993063 | 0.03909202 | 0 |
| 1728690600 | 0.03906441 | 0.0042042 | 12.06 | 0.03485465 | 0.03922299 | 0.03482393 | 71 |
| 1728604200 | 0.03486021 | 0.00021184 | 0.61 | 0.03469138 | 0.03529224 | 0.03409477 | 0 |
| 1728517800 | 0.03464837 | -0.001063 | -2.98 | 0.03566325 | 0.0361004 | 0.03442951 | 0 |
| 1728431400 | 0.03571183 | 0.00019912 | 0.56 | 0.03553831 | 0.03599228 | 0.03520314 | 0 |
| 1728345000 | 0.03551271 | -0.000179 | -0.50 | 0.03665514 | 0.04228498 | 0.03522669 | 0 |
| 1728258600 | 0.03569207 | 0.00035726 | 1.01 | 0.03526473 | 0.0359064 | 0.03522669 | 0 |
| 1728172200 | 0.03533481 | -0.002983 | -7.78 | 0.03840492 | 0.03999251 | 0.0349736 | 323 |
| 1728085800 | 0.03831827 | 0.00101965 | 2.73 | 0.03732417 | 0.03871867 | 0.03714183 | 0 |
| 1727999400 | 0.03729862 | -0.000173 | -0.46 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1727913000 | 0.03747176 | -0.001433 | -3.68 | 0.0388861 | 0.03964595 | 0.03739051 | 0 |
| 1727826600 | 0.03890498 | -0.002269 | -5.51 | 0.04130834 | 0.04215833 | 0.03850553 | 0 |
| 1727740200 | 0.04117376 | -0.000938 | -2.23 | 0.04219848 | 0.04221785 | 0.04086937 | 0 |
| 1727653800 | 0.04211215 | -0.000351 | -0.83 | 0.04246907 | 0.0425819 | 0.04183871 | 0 |
| 1727567400 | 0.04246335 | -0.000348 | -0.81 | 0.04283614 | 0.04292644 | 0.04211818 | 0 |
| 1727481000 | 0.04281122 | 0.00108058 | 2.59 | 0.04172302 | 0.0432859 | 0.04152385 | 0 |
| 1727394600 | 0.04173064 | 0.00086095 | 2.11 | 0.04098586 | 0.04229355 | 0.04061815 | 0 |
| 1727308200 | 0.04086969 | -0.001268 | -3.01 | 0.04207263 | 0.04228783 | 0.04061498 | 0 |
| 1727221800 | 0.04213754 | 0.0001 | 0.24 | 0.04202645 | 0.04238623 | 0.04119391 | 0 |
| 1727135400 | 0.04203756 | 0.00105805 | 2.58 | 0.03665514 | 0.04285756 | 0.03615623 | 0 |
| 1727049000 | 0.04097951 | 0.00289795 | 7.61 | 0.0380346 | 0.04110012 | 0.03686328 | 1148 |
| 1726962600 | 0.03808156 | -0.00151 | -3.81 | 0.03967178 | 0.04008672 | 0.03724537 | 77 |
| 1726876200 | 0.03959196 | 0.00135315 | 3.54 | 0.03821246 | 0.03985468 | 0.03782542 | 0 |
| 1726789800 | 0.03823881 | -0.00264 | -6.46 | 0.04135377 | 0.04240804 | 0.03696218 | 277 |
| 1726703400 | 0.04087915 | 0.00354497 | 9.50 | 0.03736948 | 0.0409696 | 0.03693142 | 353 |
| 1726617000 | 0.03733418 | 0.00058306 | 1.59 | 0.03665514 | 0.03818267 | 0.03615623 | 0 |
| 1726530600 | 0.03675112 | 0.00135557 | 3.83 | 0.03544319 | 0.03691146 | 0.03445293 | 62 |
| 1726444200 | 0.03539555 | -0.001515 | -4.10 | 0.03692026 | 0.03709357 | 0.03526163 | 0 |
| 1726357800 | 0.03691049 | -0.000535 | -1.43 | 0.03743432 | 0.03743432 | 0.03654004 | 66 |
| 1726271400 | 0.03744521 | 0.00080895 | 2.21 | 0.03659488 | 0.03775349 | 0.03596739 | 144 |
| 1726185000 | 0.03663626 | 0.00012625 | 0.35 | 0.03645891 | 0.03718338 | 0.03592512 | 201 |
| 1726098600 | 0.03651001 | -0.000703 | -1.89 | 0.0371583 | 0.03716094 | 0.03554467 | 0 |
| 1726012200 | 0.03721267 | 0.00040648 | 1.10 | 0.03671536 | 0.03735803 | 0.03617862 | 0 |
| 1725925800 | 0.03680619 | 0.00095007 | 2.65 | 0.04279969 | 0.04309235 | 0.03544153 | 0 |
| 1725839400 | 0.03585612 | 0.00049622 | 1.40 | 0.03535335 | 0.03627055 | 0.03495653 | 0 |
| 1725753000 | 0.0353599 | 0.00073367 | 2.12 | 0.03472034 | 0.03597655 | 0.03462826 | 0 |
| 1725666600 | 0.03462623 | -0.001399 | -3.88 | 0.03605211 | 0.03659313 | 0.03360091 | 132 |
| 1725580200 | 0.03602549 | -0.003557 | -8.99 | 0.03965627 | 0.0399213 | 0.0354345 | 134 |
| 1725493800 | 0.03958228 | -5.0E-5 | -0.13 | 0.03917283 | 0.0402812 | 0.03745426 | 0 |
| 1725407400 | 0.03963214 | -0.00144 | -3.51 | 0.04106609 | 0.04128741 | 0.03945535 | 0 |
| 1725321000 | 0.04107192 | 0.00171986 | 4.37 | 0.04279969 | 0.04309235 | 0.03941293 | 0 |
| 1725234600 | 0.03935206 | 0.00140209 | 3.69 | 0.03794604 | 0.04065988 | 0.03769008 | 158 |
| 1725148200 | 0.03794997 | -0.002153 | -5.37 | 0.04007444 | 0.0419105 | 0.03768192 | 334 |
| 1725061800 | 0.04010301 | 0.00092862 | 2.37 | 0.03914866 | 0.0432065 | 0.03783782 | 1028 |
| 1724975400 | 0.03917439 | -8.4E-5 | -0.21 | 0.03918105 | 0.04023366 | 0.03887493 | 0 |
| 1724889000 | 0.03925809 | 0.00106997 | 2.80 | 0.03810938 | 0.03959196 | 0.0375162 | 0 |
| 1724802600 | 0.03818812 | -0.002515 | -6.18 | 0.04074874 | 0.04095824 | 0.03733392 | 65 |
|
AXIS/ETH 0.000012 ETH
+0.00%
|
AXIS/USD $ 0.041314
+1.08%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
