Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AXSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00011960 | -0.00000400 | -3.25% | 0.00012330 | 0.00012390 | 0.00011930 | 24,865.00 |
| May 02 2024 | 0.00012320 | 0.00000300 | 2.50% | 0.00011990 | 0.00012410 | 0.00011870 | 33,015.00 |
| May 01 2024 | 0.00011990 | 0.00000900 | 8.09% | 0.00011100 | 0.00012140 | 0.00010987 | 58,412.00 |
| Apr 30 2024 | 0.00011120 | -0.00000100 | -0.89% | 0.00011190 | 0.00011400 | 0.00010780 | 42,144.00 |
| Apr 29 2024 | 0.00011230 | -0.00000300 | -2.60% | 0.00011410 | 0.00011660 | 0.00010970 | 39,522.00 |
| Apr 28 2024 | 0.00011560 | -0.00000200 | -1.71% | 0.00011660 | 0.00011890 | 0.00011530 | 16,150.00 |
| Apr 27 2024 | 0.00011730 | 0.00000300 | 2.62% | 0.00011440 | 0.00011830 | 0.00011180 | 25,817.00 |
| Apr 26 2024 | 0.00011440 | 0.00000010 | 0.09% | 0.00011420 | 0.00011540 | 0.00011160 | 35,620.00 |
| Apr 25 2024 | 0.00011430 | -0.00000200 | -1.72% | 0.00011690 | 0.00011790 | 0.00011240 | 40,423.00 |
| Apr 24 2024 | 0.00011660 | 0.00000060 | 0.52% | 0.00011600 | 0.00012770 | 0.00011530 | 104,085.00 |
| Apr 23 2024 | 0.00011600 | 0.00000000 | 0.00% | 0.00011600 | 0.00011730 | 0.00011440 | 26,676.00 |
| Apr 22 2024 | 0.00011600 | -0.00000030 | -0.26% | 0.00011783 | 0.00011880 | 0.00011590 | 17,337.00 |
| Apr 21 2024 | 0.00011630 | -0.00000100 | -0.85% | 0.00011760 | 0.00011970 | 0.00011570 | 26,364.00 |
| Apr 20 2024 | 0.00011770 | 0.00000900 | 8.25% | 0.00010900 | 0.00011820 | 0.00010790 | 27,213.00 |
| Apr 19 2024 | 0.00010910 | -0.00000200 | -1.80% | 0.00011130 | 0.00011180 | 0.00010620 | 57,908.00 |
| Apr 18 2024 | 0.00011140 | -0.00000100 | -0.89% | 0.00011290 | 0.00011450 | 0.00011010 | 35,227.00 |
| Apr 17 2024 | 0.00011250 | 0.00000200 | 1.81% | 0.00011010 | 0.00011550 | 0.00010800 | 37,625.00 |
| Apr 16 2024 | 0.00011040 | 0.00000100 | 0.92% | 0.00010890 | 0.00011180 | 0.00010710 | 75,435.00 |
| Apr 15 2024 | 0.00010910 | -0.00000300 | -2.69% | 0.00011080 | 0.00011370 | 0.00010630 | 173,188.00 |
| Apr 14 2024 | 0.00011170 | 0.00000200 | 1.82% | 0.00010950 | 0.00011330 | 0.00010520 | 125,791.00 |
| Apr 13 2024 | 0.00010970 | -0.00000900 | -7.56% | 0.00011920 | 0.00012350 | 0.00009800 | 134,588.00 |
| Apr 12 2024 | 0.00011910 | -0.00001700 | -12.48% | 0.00013620 | 0.00013990 | 0.00011450 | 119,888.00 |
| Apr 11 2024 | 0.00013620 | -0.00000090 | -0.66% | 0.00013730 | 0.00013900 | 0.00013450 | 32,327.00 |
| Apr 10 2024 | 0.00013710 | -0.00000600 | -4.19% | 0.00014330 | 0.00014400 | 0.00013620 | 43,164.00 |
| Apr 09 2024 | 0.00014320 | -0.00000300 | -2.06% | 0.00014590 | 0.00014650 | 0.00014060 | 30,805.00 |
| Apr 08 2024 | 0.00014590 | 0.00000500 | 3.54% | 0.00014130 | 0.00014930 | 0.00013820 | 53,361.00 |
| Apr 07 2024 | 0.00014140 | 0.00000030 | 0.21% | 0.00014110 | 0.00014240 | 0.00014020 | 13,729.00 |
| Apr 06 2024 | 0.00014110 | -0.00000020 | -0.14% | 0.00014140 | 0.00014320 | 0.00014050 | 14,197.00 |
| Apr 05 2024 | 0.00014130 | -0.00000100 | -0.70% | 0.00014270 | 0.00014350 | 0.00013850 | 46,103.00 |
| Apr 04 2024 | 0.00014260 | -0.00000200 | -1.39% | 0.00014440 | 0.00014714 | 0.00014200 | 30,500.00 |
| Apr 03 2024 | 0.00014440 | -0.00000080 | -0.55% | 0.00014490 | 0.00014830 | 0.00014210 | 43,635.00 |
| Apr 02 2024 | 0.00014520 | -0.00000200 | -1.36% | 0.00014720 | 0.00014790 | 0.00014290 | 64,137.00 |
| Apr 01 2024 | 0.00014730 | -0.00000700 | -4.52% | 0.00015560 | 0.00015570 | 0.00014580 | 48,608.00 |
| Mar 31 2024 | 0.00015470 | -0.00000040 | -0.26% | 0.00015530 | 0.00015630 | 0.00015320 | 14,907.00 |
| Mar 30 2024 | 0.00015510 | -0.00000500 | -3.13% | 0.00015940 | 0.00016220 | 0.00015380 | 27,305.00 |
| Mar 29 2024 | 0.00015960 | 0.00000100 | 0.63% | 0.00015830 | 0.00016260 | 0.00015430 | 42,653.00 |
| Mar 28 2024 | 0.00015850 | 0.00000100 | 0.64% | 0.00015710 | 0.00016160 | 0.00015510 | 44,117.00 |
| Mar 27 2024 | 0.00015710 | -0.00000600 | -3.69% | 0.00016290 | 0.00017020 | 0.00015580 | 69,828.00 |
| Mar 26 2024 | 0.00016270 | 0.00000800 | 5.17% | 0.00015500 | 0.00016510 | 0.00015500 | 44,755.00 |
| Mar 25 2024 | 0.00015460 | -0.00000200 | -1.28% | 0.00015660 | 0.00016120 | 0.00015380 | 42,459.00 |
| Mar 24 2024 | 0.00015630 | -0.00000500 | -3.10% | 0.00016150 | 0.00016310 | 0.00015610 | 18,939.00 |
| Mar 23 2024 | 0.00016110 | 0.00000500 | 3.20% | 0.00015640 | 0.00016390 | 0.00015500 | 30,085.00 |
| Mar 22 2024 | 0.00015610 | 0.00000200 | 1.30% | 0.00015440 | 0.00015970 | 0.00015190 | 55,873.00 |
| Mar 21 2024 | 0.00015410 | 0.00000400 | 2.67% | 0.00014980 | 0.00015470 | 0.00014920 | 26,283.00 |
| Mar 20 2024 | 0.00014970 | -0.00000080 | -0.53% | 0.00015040 | 0.00015250 | 0.00014610 | 50,111.00 |
| Mar 19 2024 | 0.00015050 | -0.00000040 | -0.27% | 0.00015150 | 0.00015190 | 0.00014240 | 106,852.00 |
| Mar 18 2024 | 0.00015090 | -0.00000700 | -4.43% | 0.00015790 | 0.00015930 | 0.00014280 | 92,085.00 |
| Mar 17 2024 | 0.00015810 | -0.00000050 | -0.32% | 0.00015870 | 0.00016180 | 0.00015230 | 57,336.00 |
| Mar 16 2024 | 0.00015860 | -0.00000400 | -2.46% | 0.00016290 | 0.00017120 | 0.00015320 | 54,061.00 |
| Mar 15 2024 | 0.00016270 | -0.00000700 | -4.13% | 0.00017120 | 0.00017120 | 0.00015830 | 94,067.00 |
| Mar 14 2024 | 0.00016960 | -0.00000300 | -1.74% | 0.00017300 | 0.00017630 | 0.00016530 | 53,848.00 |
| Mar 13 2024 | 0.00017280 | -0.00000500 | -2.81% | 0.00017610 | 0.00017850 | 0.00016930 | 54,352.00 |
| Mar 12 2024 | 0.00017770 | 0.00000400 | 2.30% | 0.00017530 | 0.00018760 | 0.00017000 | 104,043.00 |
| Mar 11 2024 | 0.00017390 | -0.00000800 | -4.39% | 0.00018110 | 0.00018110 | 0.00016740 | 133,472.00 |
| Mar 10 2024 | 0.00018210 | 0.00000300 | 1.68% | 0.00018020 | 0.00019750 | 0.00018000 | 214,034.00 |
| Mar 09 2024 | 0.00017870 | 0.00002200 | 14.04% | 0.00015730 | 0.00018760 | 0.00015510 | 201,037.00 |
| Mar 08 2024 | 0.00015670 | -0.00000300 | -1.88% | 0.00016070 | 0.00016190 | 0.00015040 | 38,063.00 |
| Mar 07 2024 | 0.00015990 | 0.00000300 | 1.91% | 0.00015720 | 0.00016510 | 0.00015650 | 86,996.00 |
| Mar 06 2024 | 0.00015710 | 0.00000500 | 3.29% | 0.00015270 | 0.00015840 | 0.00014600 | 88,323.00 |
| Mar 05 2024 | 0.00015200 | -0.00000600 | -3.80% | 0.00015510 | 0.00016680 | 0.00014210 | 109,896.00 |
| Mar 04 2024 | 0.00015770 | -0.00000600 | -3.66% | 0.00016310 | 0.00016820 | 0.00015510 | 159,801.00 |
| Mar 03 2024 | 0.00016390 | -0.00000800 | -4.66% | 0.00017040 | 0.00018750 | 0.00016230 | 166,102.00 |
| Mar 02 2024 | 0.00017180 | 0.00001300 | 8.20% | 0.00015780 | 0.00017490 | 0.00015780 | 92,788.00 |
| Mar 01 2024 | 0.00015860 | 0.00000200 | 1.28% | 0.00015650 | 0.00015950 | 0.00015000 | 91,464.00 |
| Feb 29 2024 | 0.00015630 | 0.00001100 | 7.57% | 0.00014480 | 0.00015690 | 0.00014370 | 99,685.00 |
| Feb 28 2024 | 0.00014530 | -0.00001100 | -7.04% | 0.00015650 | 0.00015760 | 0.00013990 | 94,232.00 |
| Feb 27 2024 | 0.00015630 | -0.00000200 | -1.26% | 0.00015890 | 0.00016050 | 0.00015020 | 51,270.00 |
| Feb 26 2024 | 0.00015870 | 0.00000200 | 1.28% | 0.00015670 | 0.00016630 | 0.00015610 | 72,047.00 |
| Feb 25 2024 | 0.00015650 | 0.00000000 | 0.00% | 0.00015660 | 0.00015780 | 0.00015400 | 12,188.00 |
| Feb 24 2024 | 0.00015650 | 0.00000300 | 1.96% | 0.00015380 | 0.00015860 | 0.00015140 | 23,130.00 |
| Feb 23 2024 | 0.00015340 | 0.00000200 | 1.32% | 0.00015200 | 0.00015740 | 0.00014940 | 37,456.00 |
| Feb 22 2024 | 0.00015120 | 0.00000100 | 0.67% | 0.00014940 | 0.00015280 | 0.00014760 | 31,626.00 |
| Feb 21 2024 | 0.00014970 | -0.00000700 | -4.47% | 0.00015610 | 0.00015630 | 0.00014670 | 61,425.00 |
| Feb 20 2024 | 0.00015670 | -0.00000600 | -3.70% | 0.00016440 | 0.00016460 | 0.00015330 | 53,107.00 |
| Feb 19 2024 | 0.00016230 | 0.00000500 | 3.18% | 0.00015710 | 0.00016440 | 0.00015590 | 40,227.00 |
| Feb 18 2024 | 0.00015710 | 0.00000300 | 1.95% | 0.00015380 | 0.00016000 | 0.00015270 | 30,567.00 |
| Feb 17 2024 | 0.00015380 | -0.00000100 | -0.64% | 0.00015530 | 0.00015860 | 0.00015070 | 23,253.00 |
| Feb 16 2024 | 0.00015510 | 0.00000010 | 0.06% | 0.00015500 | 0.00016040 | 0.00014920 | 44,297.00 |
| Feb 15 2024 | 0.00015500 | 0.00000300 | 1.98% | 0.00015190 | 0.00015670 | 0.00015030 | 44,421.00 |
| Feb 14 2024 | 0.00015180 | -0.00000100 | -0.65% | 0.00015260 | 0.00015580 | 0.00015020 | 38,546.00 |
| Feb 13 2024 | 0.00015290 | -0.00000400 | -2.55% | 0.00015790 | 0.00015860 | 0.00015216 | 19,832.00 |
| Feb 12 2024 | 0.00015670 | 0.00000200 | 1.29% | 0.00015510 | 0.00016190 | 0.00015500 | 34,305.00 |
| Feb 11 2024 | 0.00015510 | -0.00000060 | -0.39% | 0.00015580 | 0.00016050 | 0.00015450 | 32,256.00 |
| Feb 10 2024 | 0.00015570 | -0.00000200 | -1.27% | 0.00015870 | 0.00016370 | 0.00015190 | 15,906.00 |
| Feb 09 2024 | 0.00015790 | -0.00000200 | -1.25% | 0.00015970 | 0.00016040 | 0.00015470 | 20,814.00 |
| Feb 08 2024 | 0.00015990 | -0.00000100 | -0.62% | 0.00016090 | 0.00016330 | 0.00015830 | 15,761.00 |
| Feb 07 2024 | 0.00016130 | 0.00000010 | 0.06% | 0.00016120 | 0.00016410 | 0.00015970 | 11,971.00 |
| Feb 06 2024 | 0.00016120 | 0.00000020 | 0.12% | 0.00016090 | 0.00016230 | 0.00015820 | 15,629.00 |
| Feb 05 2024 | 0.00016100 | -0.00000200 | -1.22% | 0.00016340 | 0.00016960 | 0.00016030 | 55,982.00 |
| Feb 04 2024 | 0.00016340 | -0.00000200 | -1.21% | 0.00016570 | 0.00016580 | 0.00016260 | 10,377.00 |
| Feb 03 2024 | 0.00016580 | 0.00000090 | 0.55% | 0.00016500 | 0.00016980 | 0.00016480 | 16,450.00 |
