We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.03861 | Gate.io | 299.5 | /cdn/crypto/logos/exchanges/GATE.png | $ 11.60 | 1741007163 | AXIS/USDT | https://gate.io/trade/AXIS_USDT | USDT | 1 | https://gate.io/trade/AXIS_USDT | 100 | 23 minutes ago |
| 1.316E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1740960130 | AXIS/ETH | https://gate.io/trade/AXIS_ETH | ETH | 2 | https://gate.io/trade/AXIS_ETH | 0 | 13 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03432667 | -0.003158 | -9.19984373666 | 0.02736437 | 0.03600549 | 32.97857143 | CX |
| 4 | 0.04339009 | -0.01222142 | -28.1663854581 | 0.02736437 | 0.04491047 | 32.97857143 | CX |
| 12 | 0.04710953 | -0.01594086 | -33.8378667756 | 0.02736437 | 0.0573058 | 49.97904762 | CX |
| 26 | 0.04106609 | -0.00989742 | -24.1011988237 | 0.02736437 | 0.05990662 | 620.55493956 | CX |
| 52 | 0.05880269 | -0.02763402 | -46.9944827354 | 0.02736437 | 0.12209093 | 49622.0356416 | CX |
| 156 | 0.07104127 | -0.0398726 | -56.1259673426 | 0.00889195 | 0.31161291 | 175618.660281 | CX |
| 260 | 1.54285626 | -1.51168759 | -97.9798072699 | 0.00889195 | 3.15852413 | 137901.147721 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740959400 | 0.03311016 | 0.00404683 | 13.92 | 0.029144 | 0.03355168 | 0.0286584 | 0 |
| 1740873000 | 0.02906333 | -0.000338 | -1.15 | 0.02936601 | 0.02998137 | 0.02823372 | 0 |
| 1740786600 | 0.02940128 | -0.000899 | -2.97 | 0.03035288 | 0.0303892 | 0.02736437 | 0 |
| 1740700200 | 0.03030063 | -0.000354 | -1.15 | 0.03081453 | 0.03128921 | 0.02944089 | 0 |
| 1740613800 | 0.03065424 | -0.002217 | -6.74 | 0.03281853 | 0.03292184 | 0.02978423 | 0 |
| 1740527400 | 0.03287091 | -0.00024 | -0.72 | 0.03311069 | 0.03327295 | 0.0308773 | 0 |
| 1740441000 | 0.03311108 | -0.003987 | -10.75 | 0.03432667 | 0.03600549 | 0.03285986 | 230 |
| 1740354600 | 0.03709856 | 0.00069537 | 1.91 | 0.03638279 | 0.03737097 | 0.03614486 | 0 |
| 1740268200 | 0.03640319 | 0.00138838 | 3.97 | 0.03502218 | 0.0367822 | 0.03494664 | 0 |
| 1740181800 | 0.03501481 | -0.001072 | -2.97 | 0.03603879 | 0.03739927 | 0.03445498 | 0 |
| 1740095400 | 0.03608643 | 0.00035901 | 1.00 | 0.03574519 | 0.03642332 | 0.03565267 | 0 |
| 1740009000 | 0.03572742 | 0.00065287 | 1.86 | 0.03513667 | 0.03600089 | 0.03495638 | 0 |
| 1739922600 | 0.03507455 | -0.000991 | -2.75 | 0.03610038 | 0.0361921 | 0.03430719 | 0 |
| 1739836200 | 0.03606576 | 0.00105385 | 3.01 | 0.03432667 | 0.03747125 | 0.03389292 | 230 |
| 1739749800 | 0.03501191 | -0.000395 | -1.12 | 0.03545132 | 0.03586758 | 0.0349598 | 0 |
| 1739663400 | 0.03540724 | -0.000467 | -1.30 | 0.03587534 | 0.03604708 | 0.03523326 | 0 |
| 1739577000 | 0.03587429 | 0.00065208 | 1.85 | 0.03517681 | 0.03669258 | 0.03507324 | 0 |
| 1739490600 | 0.03522221 | -0.000772 | -2.14 | 0.03599431 | 0.03626882 | 0.03439326 | 0 |
| 1739404200 | 0.03599417 | 0.00171751 | 5.01 | 0.03432667 | 0.03673324 | 0.03368091 | 0 |
| 1739317800 | 0.03427666 | -0.000714 | -2.04 | 0.03506547 | 0.03584928 | 0.03400715 | 0 |
| 1739231400 | 0.03499086 | 0.00037098 | 1.07 | 0.04339009 | 0.04491047 | 0.03461395 | 230 |
| 1739145000 | 0.03461988 | -8.8E-5 | -0.25 | 0.03463054 | 0.03529143 | 0.03340995 | 0 |
| 1739058600 | 0.03470778 | 0.00016423 | 0.48 | 0.03451986 | 0.03503915 | 0.03408347 | 0 |
| 1738972200 | 0.03454355 | -0.000709 | -2.01 | 0.0354762 | 0.03682497 | 0.03379566 | 0 |
| 1738885800 | 0.03525287 | -0.001424 | -3.88 | 0.03671389 | 0.03758061 | 0.03509653 | 0 |
| 1738799400 | 0.03667665 | 0.0008679 | 2.42 | 0.03590416 | 0.03714817 | 0.0357161 | 0 |
| 1738713000 | 0.03580875 | -0.002117 | -5.58 | 0.03794633 | 0.038037 | 0.03470028 | 0 |
| 1738626600 | 0.03792567 | 0.00048429 | 1.29 | 0.04339009 | 0.04491047 | 0.03062311 | 230 |
| 1738540200 | 0.03744138 | -0.003709 | -9.01 | 0.04108525 | 0.04159178 | 0.03629935 | 0 |
| 1738453800 | 0.04115026 | -0.002121 | -4.90 | 0.04343826 | 0.04379397 | 0.04084403 | 0 |
| 1738367400 | 0.04327152 | 0.00046652 | 1.09 | 0.04280408 | 0.04522644 | 0.04230282 | 0 |
| 1738281000 | 0.042805 | 0.00176765 | 4.31 | 0.0409297 | 0.04320283 | 0.04070256 | 0 |
| 1738194600 | 0.04103735 | 0.00062221 | 1.54 | 0.04067045 | 0.04167758 | 0.04028776 | 0 |
| 1738108200 | 0.04041514 | -0.001264 | -3.03 | 0.04211305 | 0.0423877 | 0.04002916 | 0 |
| 1738021800 | 0.04167956 | -0.000919 | -2.16 | 0.04339009 | 0.04491047 | 0.03995336 | 230 |
| 1737935400 | 0.04259878 | -0.001132 | -2.59 | 0.04360723 | 0.0442122 | 0.04259878 | 0 |
| 1737849000 | 0.04373094 | 0.00014516 | 0.33 | 0.04356446 | 0.04407652 | 0.04308057 | 0 |
| 1737762600 | 0.04358578 | -0.000244 | -0.56 | 0.04392926 | 0.04495785 | 0.04312453 | 0 |
| 1737676200 | 0.04383003 | 0.00112991 | 2.65 | 0.04268682 | 0.04401954 | 0.04200224 | 0 |
| 1737589800 | 0.04270012 | -0.001014 | -2.32 | 0.04385741 | 0.04428524 | 0.04251772 | 0 |
| 1737503400 | 0.04371409 | 0.00080868 | 1.88 | 0.04300622 | 0.04426787 | 0.04218411 | 0 |
| 1737417000 | 0.04290541 | 0.00047823 | 1.13 | 0.04339009 | 0.04509392 | 0.04118237 | 230 |
| 1737330600 | 0.04242718 | -0.001143 | -2.62 | 0.04339009 | 0.04531224 | 0.04118237 | 0 |
| 1737244200 | 0.04357065 | -0.002228 | -4.86 | 0.04575021 | 0.04599485 | 0.04254022 | 0 |
| 1737157800 | 0.04579903 | 0.00234893 | 5.41 | 0.04351577 | 0.04639623 | 0.04351577 | 0 |
| 1737071400 | 0.0434501 | -0.00183 | -4.04 | 0.04533698 | 0.04546727 | 0.04299437 | 0 |
| 1736985000 | 0.04528053 | 0.00283361 | 6.68 | 0.04240454 | 0.0457227 | 0.04193249 | 0 |
| 1736898600 | 0.04244692 | 0.00126363 | 3.07 | 0.0412508 | 0.04279645 | 0.04115908 | 0 |
| 1736812200 | 0.04118329 | -0.001751 | -4.08 | 0.04383767 | 0.0451459 | 0.03877817 | 230 |
| 1736725800 | 0.0429345 | -0.000335 | -0.77 | 0.04319335 | 0.04338167 | 0.04246521 | 0 |
| 1736639400 | 0.04326929 | 0.00019977 | 0.46 | 0.04298253 | 0.04365066 | 0.04241099 | 0 |
| 1736553000 | 0.04306952 | 0.0007896 | 1.87 | 0.04383767 | 0.0451459 | 0.04211292 | 230 |
| 1736466600 | 0.04227992 | -0.001542 | -3.52 | 0.04372883 | 0.04414837 | 0.04168969 | 0 |
| 1736380200 | 0.04382174 | -0.000621 | -1.40 | 0.04449422 | 0.04490757 | 0.04228242 | 0 |
| 1736293800 | 0.04444303 | -0.004068 | -8.39 | 0.04855105 | 0.04870094 | 0.04419575 | 0 |
| 1736207400 | 0.04851131 | 0.00061405 | 1.28 | 0.04383767 | 0.04913601 | 0.0424005 | 230 |
| 1736121000 | 0.04789726 | -0.000233 | -0.48 | 0.04810677 | 0.04828575 | 0.04739297 | 0 |
| 1736034600 | 0.0481298 | 0.00068787 | 1.45 | 0.04746456 | 0.04829219 | 0.04704528 | 0 |
| 1735948200 | 0.04744193 | 0.00208494 | 4.60 | 0.04542489 | 0.04773697 | 0.0450851 | 0 |
| 1735861800 | 0.04535699 | 0.00125981 | 2.86 | 0.04383767 | 0.04593813 | 0.04360144 | 230 |
| 1735775400 | 0.04409718 | 0.00023635 | 0.54 | 0.04389886 | 0.04430511 | 0.04358407 | 0 |
| 1735689000 | 0.04386083 | -0.000268 | -0.61 | 0.04416653 | 0.0453004 | 0.04360276 | 0 |
| 1735602600 | 0.0441285 | -2.3E-5 | -0.05 | 0.04383767 | 0.0451459 | 0.04343076 | 230 |
| 1735516200 | 0.04415114 | -0.000529 | -1.18 | 0.04467583 | 0.04482045 | 0.04373357 | 0 |
| 1735429800 | 0.04468017 | 0.00091896 | 2.10 | 0.04381569 | 0.04481072 | 0.04374147 | 0 |
| 1735343400 | 0.04376121 | -6.0E-5 | -0.14 | 0.04383767 | 0.0451459 | 0.04349551 | 0 |
| 1735257000 | 0.04382148 | -0.006045 | -12.12 | 0.05006867 | 0.05013336 | 0.043463 | 253 |
| 1735170600 | 0.04986675 | -2.1E-5 | -0.04 | 0.04979107 | 0.05056105 | 0.04915404 | 0 |
| 1735084200 | 0.04988803 | 0.00110927 | 2.27 | 0.04876919 | 0.05044938 | 0.04795923 | 0 |
| 1734997800 | 0.04877876 | 0.00203918 | 4.36 | 0.04880389 | 0.04939137 | 0.04448962 | 230 |
| 1734911400 | 0.04673958 | -0.000874 | -1.84 | 0.047825 | 0.04844375 | 0.04637672 | 0 |
| 1734825000 | 0.04761394 | -0.001881 | -3.80 | 0.04960443 | 0.05073941 | 0.04702261 | 0 |
| 1734738600 | 0.04949476 | 0.00036685 | 0.75 | 0.04880389 | 0.04982649 | 0.04448962 | 0 |
| 1734652200 | 0.04912791 | -0.002649 | -5.12 | 0.05167703 | 0.05306547 | 0.04763151 | 0 |
| 1734565800 | 0.05177656 | -0.002386 | -4.41 | 0.05427145 | 0.0544835 | 0.05140225 | 224 |
| 1734479400 | 0.05416256 | -0.00163 | -2.92 | 0.05550454 | 0.05641291 | 0.05374446 | 0 |
| 1734393000 | 0.05579281 | 0.00061033 | 1.11 | 0.04710953 | 0.0573058 | 0.04640028 | 230 |
| 1734306600 | 0.05518248 | 0.00655412 | 13.48 | 0.04870988 | 0.05518248 | 0.0482487 | 488 |
| 1734220200 | 0.04862836 | -0.000466 | -0.95 | 0.04919157 | 0.04960294 | 0.04812466 | 0 |
| 1734133800 | 0.04909395 | 0.00031022 | 0.64 | 0.04889757 | 0.04986259 | 0.04850734 | 0 |
| 1734047400 | 0.04878373 | 0.00054698 | 1.13 | 0.04822932 | 0.05013041 | 0.04782639 | 0 |
| 1733961000 | 0.04823675 | 0.00270357 | 5.94 | 0.04574301 | 0.04844256 | 0.04484505 | 0 |
| 1733874600 | 0.04553318 | -0.001143 | -2.45 | 0.04652587 | 0.04749868 | 0.044266 | 0 |
| 1733788200 | 0.04667607 | -0.003559 | -7.08 | 0.04710953 | 0.04957186 | 0.04475485 | 230 |
| 1733701800 | 0.05023458 | -0.000181 | -0.36 | 0.05036465 | 0.05048416 | 0.04950242 | 0 |
| 1733615400 | 0.0504156 | 0.00105024 | 2.13 | 0.04920977 | 0.05061776 | 0.0489314 | 488 |
| 1733529000 | 0.04936536 | 0.00277631 | 5.96 | 0.04657295 | 0.05029068 | 0.04655341 | 0 |
| 1733442600 | 0.04658905 | -0.000533 | -1.13 | 0.04710953 | 0.04857868 | 0.04597221 | 0 |
| 1733356200 | 0.04712194 | 0.00260806 | 5.86 | 0.04449803 | 0.04788638 | 0.04449803 | 0 |
| 1733269800 | 0.04451388 | -0.000217 | -0.49 | 0.04469995 | 0.04510884 | 0.04326473 | 0 |
|
AXIS/ETH 0.000013 ETH
+0.00%
|
AXIS/USD $ 0.031169
-5.96%
|
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
