Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AXLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.65221 | -0.00329 | -0.50% | 0.65531 | 0.66001 | 0.6223 | 425,881.00 |
| Jul 24 2024 | 0.6555 | -0.01246 | -1.87% | 0.66678 | 0.69347 | 0.6483 | 414,894.00 |
| Jul 23 2024 | 0.66796 | -0.03426 | -4.88% | 0.70189 | 0.7337 | 0.655 | 437,931.00 |
| Jul 22 2024 | 0.70222 | -0.06388 | -8.34% | 0.7646 | 0.7712 | 0.6953 | 576,343.00 |
| Jul 21 2024 | 0.7661 | 0.0053 | 0.70% | 0.77186 | 0.80381 | 0.717 | 455,797.00 |
| Jul 20 2024 | 0.7608 | 0.04268 | 5.94% | 0.7179 | 0.76763 | 0.702 | 306,477.00 |
| Jul 19 2024 | 0.71812 | -0.02866 | -3.84% | 0.74745 | 0.7483 | 0.7041 | 490,992.00 |
| Jul 18 2024 | 0.74678 | -0.02319 | -3.01% | 0.7699 | 0.77817 | 0.7328 | 345,806.00 |
| Jul 17 2024 | 0.76997 | 0.00989 | 1.30% | 0.75241 | 0.7943 | 0.73743 | 497,643.00 |
| Jul 16 2024 | 0.76008 | 0.04025 | 5.59% | 0.7237 | 0.7708 | 0.669 | 488,717.00 |
| Jul 15 2024 | 0.71983 | -0.00677 | -0.93% | 0.72427 | 0.727 | 0.6901 | 1,028,673.00 |
| Jul 14 2024 | 0.7266 | 0.04148 | 6.05% | 0.6847 | 0.73882 | 0.68154 | 333,192.00 |
| Jul 13 2024 | 0.68512 | -0.00446 | -0.65% | 0.69878 | 0.7308 | 0.6733 | 608,900.00 |
| Jul 12 2024 | 0.68958 | 0.0709 | 11.46% | 0.62261 | 0.69828 | 0.60159 | 507,947.00 |
| Jul 11 2024 | 0.61868 | -0.01232 | -1.95% | 0.6264 | 0.652 | 0.61517 | 397,676.00 |
| Jul 10 2024 | 0.631 | -0.0036 | -0.57% | 0.63532 | 0.6627 | 0.6167 | 242,482.00 |
| Jul 09 2024 | 0.6346 | -0.0325 | -4.87% | 0.66092 | 0.6676 | 0.6237 | 549,937.00 |
| Jul 08 2024 | 0.6671 | 0.0141 | 2.16% | 0.6568 | 0.7071 | 0.619 | 441,090.00 |
| Jul 07 2024 | 0.653 | -0.0121 | -1.82% | 0.6651 | 0.709 | 0.6489 | 444,431.00 |
| Jul 06 2024 | 0.6651 | 0.17812 | 36.58% | 0.4874 | 0.71341 | 0.4846 | 486,226.00 |
| Jul 05 2024 | 0.48698 | -0.05502 | -10.15% | 0.5317 | 0.5338 | 0.4557 | 698,250.00 |
| Jul 04 2024 | 0.542 | -0.09008 | -14.25% | 0.6347 | 0.6429 | 0.542 | 345,039.00 |
| Jul 03 2024 | 0.63208 | -0.01852 | -2.85% | 0.65554 | 0.66224 | 0.6053 | 300,419.00 |
| Jul 02 2024 | 0.6506 | 0.01604 | 2.53% | 0.6337 | 0.6548 | 0.6141 | 479,576.00 |
| Jul 01 2024 | 0.63456 | -0.00194 | -0.30% | 0.6354 | 0.7483 | 0.62602 | 569,677.00 |
| Jun 30 2024 | 0.6365 | 0.0673 | 11.82% | 0.5698 | 0.6395 | 0.5552 | 264,738.00 |
| Jun 29 2024 | 0.5692 | -0.0035 | -0.61% | 0.5727 | 0.6044 | 0.5663 | 424,716.00 |
| Jun 28 2024 | 0.5727 | -0.0106 | -1.82% | 0.582 | 0.6035 | 0.5714 | 296,340.00 |
| Jun 27 2024 | 0.5833 | 0.013 | 2.28% | 0.5735 | 0.6016 | 0.5514 | 231,986.00 |
| Jun 26 2024 | 0.5703 | -0.00611 | -1.06% | 0.57691 | 0.60759 | 0.5407 | 500,068.00 |
| Jun 25 2024 | 0.57641 | -0.00207 | -0.36% | 0.575 | 0.6005 | 0.5533 | 393,073.00 |
| Jun 24 2024 | 0.57848 | 0.00607 | 1.06% | 0.5696 | 0.598 | 0.5233 | 404,843.00 |
| Jun 23 2024 | 0.57241 | -0.04953 | -7.96% | 0.6182 | 0.63839 | 0.5634 | 308,886.00 |
| Jun 22 2024 | 0.62194 | 0.01222 | 2.00% | 0.6062 | 0.6416 | 0.5929 | 256,183.00 |
| Jun 21 2024 | 0.60972 | 0.01254 | 2.10% | 0.59654 | 0.65344 | 0.588 | 305,032.00 |
| Jun 20 2024 | 0.59718 | -0.03222 | -5.12% | 0.63366 | 0.65894 | 0.5905 | 345,612.00 |
| Jun 19 2024 | 0.6294 | -0.0202 | -3.11% | 0.65581 | 0.67364 | 0.6094 | 268,040.00 |
| Jun 18 2024 | 0.6496 | -0.0425 | -6.14% | 0.69752 | 0.69869 | 0.5975 | 405,010.00 |
| Jun 17 2024 | 0.6921 | -0.08888 | -11.38% | 0.77826 | 0.78555 | 0.67012 | 497,657.00 |
| Jun 16 2024 | 0.78098 | 0.01496 | 1.95% | 0.76631 | 0.79333 | 0.7411 | 185,324.00 |
| Jun 15 2024 | 0.76602 | 0.02642 | 3.57% | 0.76476 | 0.78523 | 0.746 | 133,385.00 |
| Jun 14 2024 | 0.7396 | 0.00832 | 1.14% | 0.73348 | 0.7973 | 0.7017 | 578,051.00 |
| Jun 13 2024 | 0.73128 | -0.04709 | -6.05% | 0.77801 | 0.7908 | 0.7178 | 241,420.00 |
| Jun 12 2024 | 0.77837 | 0.02581 | 3.43% | 0.75013 | 0.8209 | 0.7109 | 331,738.00 |
| Jun 11 2024 | 0.75256 | -0.05505 | -6.82% | 0.80862 | 0.8152 | 0.7244 | 290,815.00 |
| Jun 10 2024 | 0.80761 | -0.05894 | -6.80% | 0.86717 | 0.8717 | 0.7971 | 300,251.00 |
| Jun 09 2024 | 0.86655 | 0.01967 | 2.32% | 0.8409 | 0.88596 | 0.8264 | 248,002.00 |
| Jun 08 2024 | 0.84688 | -0.06508 | -7.14% | 0.8967 | 0.91338 | 0.8367 | 337,357.00 |
| Jun 07 2024 | 0.91196 | -0.08004 | -8.07% | 0.99138 | 1.02 | 0.8031 | 263,110.00 |
| Jun 06 2024 | 0.992 | -0.028 | -2.75% | 1.02 | 1.05 | 0.962 | 152,553.00 |
| Jun 05 2024 | 1.02 | 0.00 | 0.00% | 1.03 | 1.05 | 1.00 | 172,085.00 |
| Jun 04 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.04 | 0.9945 | 190,134.00 |
| Jun 03 2024 | 1.01 | -0.040 | -3.81% | 1.04 | 1.09 | 1.01 | 171,604.00 |
| Jun 02 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.10 | 1.01 | 206,482.00 |
| Jun 01 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.08 | 1.02 | 128,244.00 |
| May 31 2024 | 1.03 | -0.080 | -7.21% | 1.11 | 1.12 | 1.02 | 232,896.00 |
| May 30 2024 | 1.11 | 0.080 | 7.77% | 1.03 | 1.15 | 0.9948 | 288,890.00 |
| May 29 2024 | 1.03 | 0.030 | 3.00% | 1.00 | 1.08 | 0.9951 | 352,657.00 |
| May 28 2024 | 1.00 | 0.04177 | 4.36% | 0.95796 | 1.02 | 0.9127 | 357,223.00 |
| May 27 2024 | 0.95823 | 0.01249 | 1.32% | 0.94684 | 0.97751 | 0.9304 | 268,305.00 |
| May 26 2024 | 0.94574 | 0.01951 | 2.11% | 0.92751 | 0.95928 | 0.89948 | 296,995.00 |
| May 25 2024 | 0.92623 | 0.02863 | 3.19% | 0.89452 | 0.94569 | 0.8839 | 341,724.00 |
| May 24 2024 | 0.8976 | -0.005 | -0.55% | 0.900 | 0.9339 | 0.8458 | 576,020.00 |
| May 23 2024 | 0.9026 | -0.08083 | -8.22% | 0.98606 | 0.99984 | 0.8515 | 361,871.00 |
| May 22 2024 | 0.98343 | -0.00007 | -0.01% | 0.9872 | 1.04 | 0.9684 | 254,963.00 |
| May 21 2024 | 0.9835 | -0.0565 | -5.43% | 1.04 | 1.08 | 0.97541 | 257,737.00 |
| May 20 2024 | 1.04 | 0.070 | 7.32% | 0.97198 | 1.07 | 0.9466 | 151,331.00 |
| May 19 2024 | 0.96905 | -0.04095 | -4.05% | 1.01 | 1.02 | 0.9563 | 133,782.00 |
| May 18 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.06 | 1.01 | 133,554.00 |
| May 17 2024 | 1.02 | 0.020 | 2.00% | 0.99941 | 1.07 | 0.98751 | 157,242.00 |
| May 16 2024 | 1.00 | -0.060 | -5.66% | 1.05 | 1.07 | 0.9878 | 245,772.00 |
| May 15 2024 | 1.06 | 0.150 | 15.88% | 0.91567 | 1.10 | 0.9139 | 448,135.00 |
| May 14 2024 | 0.91473 | -0.0593 | -6.09% | 0.96541 | 0.97639 | 0.89122 | 241,179.00 |
| May 13 2024 | 0.97403 | -0.04597 | -4.51% | 1.02 | 1.03 | 0.95568 | 234,829.00 |
| May 12 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.05 | 1.00 | 105,924.00 |
| May 11 2024 | 1.03 | -0.050 | -4.63% | 1.09 | 1.10 | 1.02 | 137,382.00 |
| May 10 2024 | 1.08 | -0.030 | -2.70% | 1.12 | 1.14 | 1.05 | 142,063.00 |
| May 09 2024 | 1.11 | -0.010 | -0.89% | 1.11 | 1.13 | 1.08 | 105,286.00 |
| May 08 2024 | 1.12 | -0.080 | -6.67% | 1.20 | 1.20 | 1.10 | 128,321.00 |
| May 07 2024 | 1.20 | -0.030 | -2.44% | 1.24 | 1.27 | 1.20 | 48,357.00 |
| May 06 2024 | 1.23 | -0.040 | -3.15% | 1.27 | 1.33 | 1.23 | 142,781.00 |
| May 05 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.22 | 57,932.00 |
| May 04 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.31 | 1.25 | 65,021.00 |
| May 03 2024 | 1.25 | 0.040 | 3.31% | 1.21 | 1.27 | 1.21 | 142,078.00 |
| May 02 2024 | 1.21 | 0.040 | 3.42% | 1.17 | 1.30 | 1.15 | 186,961.00 |
| May 01 2024 | 1.17 | 0.100 | 9.35% | 1.07 | 1.17 | 1.04 | 300,845.00 |
| Apr 30 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.12 | 1.01 | 140,464.00 |
| Apr 29 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.07 | 365,652.00 |
| Apr 28 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.17 | 1.12 | 115,533.00 |
| Apr 27 2024 | 1.13 | 0.080 | 7.62% | 1.06 | 1.18 | 1.01 | 411,155.00 |
