Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.00011610 | -0.00000090 | -0.77% | 0.00011760 | 0.00011870 | 0.00011600 | 131.00 |
| Apr 21 2024 | 0.00011700 | -0.00000090 | -0.76% | 0.00011800 | 0.00011930 | 0.00011610 | 349.00 |
| Apr 20 2024 | 0.00011790 | 0.00000900 | 8.26% | 0.00010860 | 0.00011810 | 0.00010840 | 541.00 |
| Apr 19 2024 | 0.00010890 | -0.00000300 | -2.68% | 0.00011070 | 0.00011090 | 0.00010660 | 694.00 |
| Apr 18 2024 | 0.00011180 | -0.00000100 | -0.88% | 0.00011240 | 0.00011460 | 0.00011040 | 391.00 |
| Apr 17 2024 | 0.00011310 | 0.00000300 | 2.73% | 0.00010990 | 0.00011550 | 0.00010840 | 665.00 |
| Apr 16 2024 | 0.00010980 | -0.00000010 | -0.09% | 0.00010870 | 0.00011150 | 0.00010710 | 1,270.00 |
| Apr 15 2024 | 0.00010990 | -0.00000200 | -1.79% | 0.00011110 | 0.00011370 | 0.00010670 | 706.00 |
| Apr 14 2024 | 0.00011170 | 0.00000200 | 1.82% | 0.00010930 | 0.00011320 | 0.00010520 | 359.00 |
| Apr 13 2024 | 0.00010990 | -0.00000900 | -7.55% | 0.00011850 | 0.00011860 | 0.00010270 | 1,349.00 |
| Apr 12 2024 | 0.00011920 | -0.00001700 | -12.46% | 0.00013720 | 0.00013720 | 0.00011520 | 2,139.00 |
| Apr 11 2024 | 0.00013640 | -0.00000300 | -2.16% | 0.00013640 | 0.00013700 | 0.00013510 | 174.00 |
| Apr 10 2024 | 0.00013900 | -0.00000500 | -3.48% | 0.00014270 | 0.00014370 | 0.00013640 | 265.00 |
| Apr 09 2024 | 0.00014380 | -0.00000300 | -2.05% | 0.00014550 | 0.00014600 | 0.00014060 | 322.00 |
| Apr 08 2024 | 0.00014630 | 0.00000600 | 4.27% | 0.00014250 | 0.00014890 | 0.00013890 | 370.00 |
| Apr 07 2024 | 0.00014060 | -0.00000040 | -0.28% | 0.00014170 | 0.00014180 | 0.00014060 | 5.00 |
| Apr 06 2024 | 0.00014100 | 0.00000000 | 0.00% | 0.00014240 | 0.00014320 | 0.00014100 | 17.00 |
| Apr 05 2024 | 0.00014100 | -0.00000200 | -1.39% | 0.00014310 | 0.00014310 | 0.00013950 | 498.00 |
| Apr 04 2024 | 0.00014350 | 0.00000090 | 0.63% | 0.00014250 | 0.00014560 | 0.00014210 | 2.00 |
| Apr 03 2024 | 0.00014260 | -0.00000400 | -2.72% | 0.00014360 | 0.00014760 | 0.00014250 | 176.00 |
| Apr 02 2024 | 0.00014680 | -0.00000060 | -0.41% | 0.00014610 | 0.00014780 | 0.00014290 | 691.00 |
| Apr 01 2024 | 0.00014740 | -0.00000700 | -4.53% | 0.00015490 | 0.00015530 | 0.00014630 | 678.00 |
| Mar 31 2024 | 0.00015450 | -0.00000030 | -0.19% | 0.00015460 | 0.00015590 | 0.00015380 | 13.00 |
| Mar 30 2024 | 0.00015480 | -0.00000400 | -2.51% | 0.00016020 | 0.00016190 | 0.00015460 | 186.00 |
| Mar 29 2024 | 0.00015910 | 0.00000090 | 0.57% | 0.00015620 | 0.00016190 | 0.00015460 | 149.00 |
| Mar 28 2024 | 0.00015820 | 0.00000080 | 0.51% | 0.00015950 | 0.00016070 | 0.00015570 | 91.00 |
| Mar 27 2024 | 0.00015740 | -0.00000500 | -3.08% | 0.00016380 | 0.00017020 | 0.00015610 | 991.00 |
| Mar 26 2024 | 0.00016250 | 0.00000800 | 5.18% | 0.00015550 | 0.00016510 | 0.00015550 | 522.00 |
| Mar 25 2024 | 0.00015450 | -0.00000300 | -1.91% | 0.00016060 | 0.00016070 | 0.00015440 | 228.00 |
| Mar 24 2024 | 0.00015720 | -0.00000400 | -2.48% | 0.00016200 | 0.00016290 | 0.00015690 | 177.00 |
| Mar 23 2024 | 0.00016130 | 0.00000600 | 3.85% | 0.00015680 | 0.00016150 | 0.00015660 | 238.00 |
| Mar 22 2024 | 0.00015570 | 0.00000100 | 0.65% | 0.00015320 | 0.00015900 | 0.00015320 | 361.00 |
| Mar 21 2024 | 0.00015420 | 0.00000400 | 2.66% | 0.00014980 | 0.00015420 | 0.00014980 | 275.00 |
| Mar 20 2024 | 0.00015030 | 0.00000200 | 1.35% | 0.00015020 | 0.00015170 | 0.00014640 | 190.00 |
| Mar 19 2024 | 0.00014800 | -0.00000300 | -1.98% | 0.00014940 | 0.00015160 | 0.00014250 | 661.00 |
| Mar 18 2024 | 0.00015140 | -0.00000700 | -4.42% | 0.00015640 | 0.00015930 | 0.00014940 | 926.00 |
| Mar 17 2024 | 0.00015830 | 0.00000020 | 0.13% | 0.00015900 | 0.00016070 | 0.00015300 | 193.00 |
| Mar 16 2024 | 0.00015810 | -0.00000500 | -3.07% | 0.00016490 | 0.00017090 | 0.00015380 | 1,168.00 |
| Mar 15 2024 | 0.00016300 | -0.00000700 | -4.13% | 0.00017090 | 0.00017090 | 0.00015830 | 1,570.00 |
| Mar 14 2024 | 0.00016960 | -0.00000300 | -1.74% | 0.00017150 | 0.00017630 | 0.00016630 | 651.00 |
| Mar 13 2024 | 0.00017230 | -0.00000400 | -2.27% | 0.00017590 | 0.00017850 | 0.00016960 | 550.00 |
| Mar 12 2024 | 0.00017640 | 0.00000200 | 1.15% | 0.00017530 | 0.00018470 | 0.00017000 | 1,452.00 |
| Mar 11 2024 | 0.00017410 | -0.00000800 | -4.40% | 0.00018160 | 0.00018160 | 0.00016840 | 1,651.00 |
| Mar 10 2024 | 0.00018180 | 0.00000200 | 1.11% | 0.00018260 | 0.00019690 | 0.00018130 | 1,583.00 |
| Mar 09 2024 | 0.00017990 | 0.00002300 | 14.67% | 0.00015650 | 0.00018680 | 0.00015530 | 1,519.00 |
| Mar 08 2024 | 0.00015680 | -0.00000300 | -1.87% | 0.00016100 | 0.00016110 | 0.00014950 | 438.00 |
| Mar 07 2024 | 0.00016020 | 0.00000300 | 1.91% | 0.00015690 | 0.00016420 | 0.00015690 | 258.00 |
| Mar 06 2024 | 0.00015680 | 0.00000400 | 2.62% | 0.00015250 | 0.00015810 | 0.00014660 | 844.00 |
| Mar 05 2024 | 0.00015250 | -0.00000400 | -2.55% | 0.00015620 | 0.00016580 | 0.00014210 | 3,071.00 |
| Mar 04 2024 | 0.00015680 | -0.00000800 | -4.86% | 0.00016220 | 0.00016770 | 0.00015530 | 1,638.00 |
| Mar 03 2024 | 0.00016470 | -0.00000900 | -5.19% | 0.00017220 | 0.00018760 | 0.00015870 | 1,467.00 |
| Mar 02 2024 | 0.00017330 | 0.00001500 | 9.46% | 0.00015870 | 0.00017530 | 0.00015760 | 965.00 |
| Mar 01 2024 | 0.00015860 | 0.00000200 | 1.28% | 0.00015630 | 0.00015860 | 0.00015050 | 1,934.00 |
| Feb 29 2024 | 0.00015620 | 0.00001000 | 6.86% | 0.00014420 | 0.00015630 | 0.00014420 | 491.00 |
| Feb 28 2024 | 0.00014580 | -0.00001100 | -7.02% | 0.00015450 | 0.00015560 | 0.00014000 | 1,200.00 |
| Feb 27 2024 | 0.00015660 | -0.00000300 | -1.88% | 0.00015780 | 0.00015840 | 0.00015160 | 700.00 |
| Feb 26 2024 | 0.00015940 | 0.00000300 | 1.91% | 0.00015760 | 0.00016460 | 0.00015760 | 797.00 |
| Feb 25 2024 | 0.00015670 | 0.00000000 | 0.00% | 0.00015590 | 0.00015730 | 0.00015590 | 23.00 |
| Feb 24 2024 | 0.00015670 | 0.00000300 | 1.95% | 0.00015400 | 0.00015800 | 0.00015350 | 180.00 |
| Feb 23 2024 | 0.00015360 | 0.00000200 | 1.32% | 0.00015120 | 0.00015520 | 0.00014980 | 205.00 |
| Feb 22 2024 | 0.00015190 | 0.00000100 | 0.66% | 0.00014910 | 0.00015280 | 0.00014860 | 137.00 |
| Feb 21 2024 | 0.00015060 | -0.00000600 | -3.82% | 0.00015570 | 0.00015570 | 0.00014640 | 278.00 |
| Feb 20 2024 | 0.00015700 | -0.00000500 | -3.09% | 0.00016380 | 0.00016380 | 0.00015220 | 479.00 |
| Feb 19 2024 | 0.00016200 | 0.00000500 | 3.19% | 0.00015710 | 0.00016460 | 0.00015610 | 292.00 |
| Feb 18 2024 | 0.00015670 | 0.00000200 | 1.30% | 0.00015400 | 0.00016080 | 0.00015340 | 1,044.00 |
| Feb 17 2024 | 0.00015430 | -0.00000200 | -1.28% | 0.00015550 | 0.00015800 | 0.00015110 | 343.00 |
| Feb 16 2024 | 0.00015620 | 0.00000010 | 0.06% | 0.00015610 | 0.00016000 | 0.00014920 | 617.00 |
| Feb 15 2024 | 0.00015610 | 0.00000400 | 2.63% | 0.00015120 | 0.00015610 | 0.00015010 | 313.00 |
| Feb 14 2024 | 0.00015230 | -0.00000100 | -0.65% | 0.00015300 | 0.00015500 | 0.00015020 | 6,418.00 |
| Feb 13 2024 | 0.00015340 | -0.00000200 | -1.28% | 0.00015750 | 0.00015750 | 0.00015300 | 273.00 |
| Feb 12 2024 | 0.00015570 | -0.00000500 | -3.12% | 0.00015770 | 0.00016180 | 0.00015570 | 256.00 |
| Feb 11 2024 | 0.00016020 | 0.00000500 | 3.22% | 0.00015520 | 0.00016050 | 0.00015450 | 488.00 |
| Feb 10 2024 | 0.00015540 | -0.00000500 | -3.13% | 0.00015980 | 0.00016370 | 0.00015190 | 233.00 |
| Feb 09 2024 | 0.00016000 | -0.00000040 | -0.25% | 0.00015910 | 0.00016000 | 0.00015500 | 210.00 |
| Feb 08 2024 | 0.00016040 | -0.00000100 | -0.62% | 0.00016080 | 0.00016080 | 0.00015890 | 220.00 |
| Feb 07 2024 | 0.00016140 | -0.00000040 | -0.25% | 0.00016090 | 0.00016140 | 0.00016090 | 2.00 |
| Feb 06 2024 | 0.00016180 | 0.00000090 | 0.56% | 0.00016090 | 0.00016230 | 0.00015930 | 293.00 |
| Feb 05 2024 | 0.00016090 | -0.00000400 | -2.43% | 0.00016370 | 0.00016810 | 0.00016090 | 701.00 |
| Feb 04 2024 | 0.00016450 | -0.00000200 | -1.20% | 0.00016570 | 0.00016570 | 0.00016360 | 68.00 |
| Feb 03 2024 | 0.00016620 | 0.00000200 | 1.22% | 0.00016630 | 0.00016980 | 0.00016580 | 186.00 |
| Feb 02 2024 | 0.00016450 | 0.00000100 | 0.61% | 0.00016330 | 0.00016560 | 0.00016250 | 196.00 |
| Feb 01 2024 | 0.00016340 | -0.00000060 | -0.37% | 0.00016480 | 0.00016490 | 0.00016170 | 584.00 |
| Jan 31 2024 | 0.00016400 | -0.00000700 | -4.08% | 0.00017080 | 0.00017080 | 0.00016240 | 344.00 |
| Jan 30 2024 | 0.00017140 | -0.00000200 | -1.15% | 0.00017440 | 0.00017680 | 0.00017070 | 1,536.00 |
| Jan 29 2024 | 0.00017320 | 0.00000010 | 0.06% | 0.00017320 | 0.00017380 | 0.00017130 | 263.00 |
| Jan 28 2024 | 0.00017310 | -0.00000100 | -0.57% | 0.00017730 | 0.00017740 | 0.00017230 | 35.00 |
| Jan 27 2024 | 0.00017430 | -0.00000090 | -0.51% | 0.00017520 | 0.00017750 | 0.00017340 | 25.00 |
| Jan 26 2024 | 0.00017520 | -0.00000300 | -1.69% | 0.00017730 | 0.00017830 | 0.00017390 | 277.00 |
| Jan 25 2024 | 0.00017770 | -0.00000200 | -1.12% | 0.00017890 | 0.00017890 | 0.00017530 | 82.00 |
| Jan 24 2024 | 0.00017930 | 0.00000300 | 1.70% | 0.00017670 | 0.00018170 | 0.00017630 | 872.00 |
