AXIS Historical Data - AXISUSD | 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
COIN
AXIS (Cryptocurrency:AXISUSD)
AXIS (Cryptocurrency:AXISUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AXIS	AXISUSD	Crypto	600,563	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000168	-0.20%	0.082425	0.081824	0.083266

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.082656	0.083398	0.082411	0.082593	0.018068 - 0.122091

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:30:27	48.58	0.082568	USD

Price x Volume	Volume	Base Symbol	Related Pairs
762.82	9,178.93	AXIS

AXISUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.085191	0.092355	0.080568	106,295.75	-0.002766	-3.25%
1 Month	0.097286	0.101586	0.080568	94,220.21	-0.014861	-15.28%
3 Months	0.051461	0.122091	0.041782	142,207.33	0.030964	60.17%
6 Months	0.021792	0.122091	0.018986	217,030.10	0.060633	278.24%
1 Year	0.04516	0.122091	0.018068	262,762.62	0.037265	82.52%
3 Years	0.443872	3.16	0.008892	190,918.91	-0.361447	-81.43%
5 Years	1.57	3.16	0.008892	171,465.18	-1.49	-94.75%

AXISUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.082658	0.000425	0.52%	0.08214	0.083399	0.080854	124,486.00
May 01 2024	0.082233	-0.002222	-2.63%	0.084165	0.08552	0.080568	94,536.00
Apr 30 2024	0.084456	-0.00104	-1.22%	0.085315	0.087257	0.082719	82,106.00
Apr 29 2024	0.085496	-0.000614	-0.71%	0.089873	0.092355	0.081399	167,050.00
Apr 28 2024	0.08611	0.000251	0.29%	0.085862	0.087165	0.085428	85,513.00
Apr 27 2024	0.085859	0.00086	1.01%	0.085212	0.088034	0.083962	83,350.00
Apr 26 2024	0.084999	0.000068	0.08%	0.085191	0.086067	0.084409	107,025.00
Apr 25 2024	0.084931	-0.000276	-0.32%	0.085334	0.086314	0.083463	57,923.00
Apr 24 2024	0.085207	0.001736	2.08%	0.083557	0.087265	0.082118	87,815.00
Apr 23 2024	0.083471	0.00005	0.06%	0.083386	0.085094	0.082571	130,177.00
Apr 22 2024	0.083421	-0.000058	-0.07%	0.089873	0.092355	0.082397	185,608.00
Apr 21 2024	0.083479	-0.00000700	-0.01%	0.083435	0.084574	0.082237	115,257.00
Apr 20 2024	0.083486	-0.002796	-3.24%	0.085908	0.086413	0.082289	92,567.00
Apr 19 2024	0.086282	0.000132	0.15%	0.086001	0.088748	0.083788	92,934.00
Apr 18 2024	0.08615	0.001266	1.49%	0.085439	0.086734	0.083872	122,238.00
Apr 17 2024	0.084885	0.001676	2.01%	0.083241	0.087024	0.082226	99,537.00
Apr 16 2024	0.083208	-0.007485	-8.25%	0.090552	0.092196	0.082159	86,501.00
Apr 15 2024	0.090694	0.000439	0.49%	0.089873	0.092578	0.088037	167,912.00
Apr 14 2024	0.090254	0.001704	1.92%	0.088195	0.090865	0.084768	105,545.00
Apr 13 2024	0.08855	-0.004017	-4.34%	0.092141	0.093487	0.083887	61,206.00
Apr 12 2024	0.092567	-0.000095	-0.10%	0.092569	0.093798	0.086648	42,505.00
Apr 11 2024	0.092662	-0.000619	-0.66%	0.093173	0.095174	0.090764	65,382.00
Apr 10 2024	0.093281	0.000076	0.08%	0.093105	0.096256	0.089208	20,501.00
Apr 09 2024	0.093205	-0.002549	-2.66%	0.095855	0.096758	0.089962	1,555.00
Apr 08 2024	0.095753	-0.000785	-0.81%	0.100341	0.101586	0.087379	132,524.00
Apr 07 2024	0.096539	0.005278	5.78%	0.091048	0.096783	0.090269	85,298.00
Apr 06 2024	0.09126	0.000511	0.56%	0.090437	0.094048	0.089489	83,350.00
Apr 05 2024	0.090749	-0.006454	-6.64%	0.097286	0.097434	0.09055	57,751.00
Apr 04 2024	0.097203	-0.002309	-2.32%	0.099121	0.100853	0.093329	25,217.00
Apr 03 2024	0.099512	-0.000622	-0.62%	0.100341	0.101586	0.097978	11,900.00

See More Historical Prices »

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