AXSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 7.50 | 0.210 | 2.88% | 7.30 | 7.60 | 7.18 | 32,178.00 |
May 02 2024 | 7.29 | 0.300 | 4.29% | 6.98 | 7.38 | 6.78 | 62,770.00 |
May 01 2024 | 6.99 | 0.250 | 3.71% | 6.73 | 7.08 | 6.39 | 64,820.00 |
Apr 30 2024 | 6.74 | -0.400 | -5.60% | 7.11 | 7.25 | 6.47 | 71,083.00 |
Apr 29 2024 | 7.14 | -0.140 | -1.92% | 7.28 | 7.36 | 6.96 | 47,391.00 |
Apr 28 2024 | 7.28 | -0.160 | -2.15% | 7.45 | 7.61 | 7.25 | 19,943.00 |
Apr 27 2024 | 7.44 | 0.150 | 2.06% | 7.31 | 7.51 | 7.01 | 27,718.00 |
Apr 26 2024 | 7.29 | -0.090 | -1.22% | 7.36 | 7.40 | 7.14 | 28,631.00 |
Apr 25 2024 | 7.38 | -0.120 | -1.60% | 7.49 | 7.59 | 7.15 | 70,946.00 |
Apr 24 2024 | 7.50 | -0.200 | -2.60% | 7.72 | 8.42 | 7.41 | 101,357.00 |
Apr 23 2024 | 7.70 | -0.060 | -0.77% | 7.76 | 7.82 | 7.56 | 34,991.00 |
Apr 22 2024 | 7.76 | 0.210 | 2.78% | 7.56 | 7.86 | 7.55 | 41,359.00 |
Apr 21 2024 | 7.55 | -0.100 | -1.31% | 7.60 | 7.80 | 7.44 | 30,318.00 |
Apr 20 2024 | 7.65 | 0.680 | 9.76% | 6.93 | 7.68 | 6.84 | 71,751.00 |
Apr 19 2024 | 6.97 | -0.120 | -1.69% | 7.06 | 7.21 | 6.48 | 62,702.00 |
Apr 18 2024 | 7.09 | 0.170 | 2.46% | 6.91 | 7.16 | 6.74 | 50,801.00 |
Apr 17 2024 | 6.92 | -0.100 | -1.42% | 7.00 | 7.13 | 6.62 | 34,012.00 |
Apr 16 2024 | 7.02 | 0.100 | 1.45% | 6.89 | 7.09 | 6.63 | 76,598.00 |
Apr 15 2024 | 6.92 | -0.420 | -5.72% | 7.28 | 7.56 | 6.67 | 69,633.00 |
Apr 14 2024 | 7.34 | 0.320 | 4.56% | 7.05 | 7.42 | 6.55 | 96,067.00 |
Apr 13 2024 | 7.02 | -1.01 | -12.58% | 8.00 | 8.00 | 6.20 | 230,843.00 |
Apr 12 2024 | 8.03 | -1.51 | -15.83% | 9.55 | 9.68 | 7.77 | 170,296.00 |
Apr 11 2024 | 9.54 | -0.160 | -1.65% | 9.66 | 9.78 | 9.43 | 19,719.00 |
Apr 10 2024 | 9.70 | -0.200 | -2.02% | 9.88 | 9.97 | 9.20 | 90,890.00 |
Apr 09 2024 | 9.90 | -0.560 | -5.35% | 10.48 | 10.48 | 9.86 | 28,554.00 |
Apr 08 2024 | 10.46 | 0.640 | 6.52% | 9.82 | 10.66 | 9.59 | 58,803.00 |
Apr 07 2024 | 9.82 | 0.100 | 1.03% | 9.72 | 9.88 | 9.67 | 21,286.00 |
Apr 06 2024 | 9.72 | 0.140 | 1.46% | 9.57 | 9.79 | 9.54 | 25,492.00 |
Apr 05 2024 | 9.58 | -0.190 | -1.94% | 9.75 | 9.79 | 9.21 | 30,526.00 |
Apr 04 2024 | 9.77 | 0.240 | 2.52% | 9.50 | 9.97 | 9.27 | 27,877.00 |
Apr 03 2024 | 9.53 | 0.020 | 0.21% | 9.49 | 9.87 | 9.18 | 57,734.00 |
Apr 02 2024 | 9.51 | -0.750 | -7.31% | 10.24 | 10.24 | 9.45 | 120,521.00 |
Apr 01 2024 | 10.26 | -0.780 | -7.07% | 11.05 | 11.09 | 9.98 | 106,765.00 |
Mar 31 2024 | 11.04 | 0.220 | 2.03% | 10.81 | 11.04 | 10.77 | 54,617.00 |
Mar 30 2024 | 10.82 | -0.350 | -3.13% | 11.13 | 11.39 | 10.74 | 87,245.00 |
Mar 29 2024 | 11.17 | -0.030 | -0.27% | 11.18 | 11.42 | 10.77 | 136,823.00 |
Mar 28 2024 | 11.20 | 0.270 | 2.47% | 10.92 | 11.40 | 10.70 | 96,471.00 |
Mar 27 2024 | 10.93 | -0.470 | -4.12% | 11.39 | 11.94 | 10.74 | 181,294.00 |
Mar 26 2024 | 11.40 | 0.560 | 5.17% | 10.85 | 11.47 | 10.83 | 131,318.00 |
Mar 25 2024 | 10.84 | 0.300 | 2.85% | 10.52 | 11.03 | 10.45 | 140,946.00 |
Mar 24 2024 | 10.54 | 0.040 | 0.38% | 10.37 | 10.62 | 10.14 | 45,964.00 |
Mar 23 2024 | 10.50 | 0.520 | 5.21% | 9.94 | 10.59 | 9.81 | 58,219.00 |
Mar 22 2024 | 9.98 | -0.140 | -1.38% | 10.08 | 10.60 | 9.63 | 87,509.00 |
Mar 21 2024 | 10.12 | -0.050 | -0.49% | 10.14 | 10.34 | 9.79 | 79,821.00 |
Mar 20 2024 | 10.17 | 0.860 | 9.24% | 9.35 | 10.25 | 8.87 | 102,412.00 |
Mar 19 2024 | 9.31 | -0.900 | -8.81% | 10.22 | 10.34 | 8.96 | 173,586.00 |
Mar 18 2024 | 10.21 | -0.630 | -5.81% | 10.78 | 10.95 | 9.96 | 119,848.00 |
Mar 17 2024 | 10.84 | 0.480 | 4.63% | 10.45 | 10.98 | 9.83 | 174,519.00 |
Mar 16 2024 | 10.36 | -0.970 | -8.56% | 11.33 | 12.40 | 10.11 | 212,405.00 |
Mar 15 2024 | 11.33 | -0.670 | -5.58% | 12.23 | 12.28 | 10.44 | 167,633.00 |
Mar 14 2024 | 12.00 | -0.670 | -5.29% | 12.66 | 12.89 | 11.82 | 93,394.00 |
Mar 13 2024 | 12.67 | -0.010 | -0.08% | 12.60 | 13.04 | 12.23 | 168,454.00 |
Mar 12 2024 | 12.68 | 0.150 | 1.20% | 12.71 | 13.31 | 11.72 | 281,964.00 |
Mar 11 2024 | 12.53 | -0.020 | -0.16% | 12.51 | 13.30 | 11.68 | 407,945.00 |
Mar 10 2024 | 12.55 | 0.120 | 0.97% | 12.40 | 13.57 | 12.34 | 438,690.00 |
Mar 09 2024 | 12.43 | 1.69 | 15.74% | 10.72 | 12.86 | 10.59 | 505,595.00 |
Mar 08 2024 | 10.74 | 0.010 | 0.09% | 10.73 | 10.89 | 10.08 | 121,934.00 |
Mar 07 2024 | 10.73 | 0.310 | 2.98% | 10.39 | 10.89 | 10.30 | 209,116.00 |
Mar 06 2024 | 10.42 | 0.680 | 6.98% | 9.78 | 10.50 | 9.26 | 196,898.00 |
Mar 05 2024 | 9.74 | -0.930 | -8.72% | 10.63 | 11.09 | 8.61 | 236,062.00 |
Mar 04 2024 | 10.67 | 0.360 | 3.49% | 10.32 | 11.00 | 10.08 | 239,942.00 |
Mar 03 2024 | 10.31 | -0.410 | -3.82% | 10.59 | 11.70 | 9.79 | 317,919.00 |
Mar 02 2024 | 10.72 | 0.810 | 8.17% | 9.88 | 10.84 | 9.85 | 244,763.00 |
Mar 01 2024 | 9.91 | 0.330 | 3.44% | 9.59 | 9.99 | 9.25 | 173,064.00 |
Feb 29 2024 | 9.58 | 0.530 | 5.86% | 9.05 | 9.69 | 8.92 | 162,201.00 |
Feb 28 2024 | 9.05 | 0.120 | 1.34% | 8.90 | 9.51 | 8.29 | 184,981.00 |
Feb 27 2024 | 8.93 | 0.260 | 3.00% | 8.66 | 8.99 | 8.51 | 119,098.00 |
Feb 26 2024 | 8.67 | 0.530 | 6.51% | 8.12 | 8.71 | 8.04 | 126,341.00 |
Feb 25 2024 | 8.14 | 0.060 | 0.74% | 8.07 | 8.16 | 7.94 | 30,609.00 |
Feb 24 2024 | 8.08 | 0.280 | 3.59% | 7.78 | 8.12 | 7.66 | 57,316.00 |
Feb 23 2024 | 7.80 | 0.030 | 0.39% | 7.79 | 7.94 | 7.57 | 68,589.00 |
Feb 22 2024 | 7.77 | -0.010 | -0.13% | 7.73 | 7.93 | 7.57 | 69,103.00 |
Feb 21 2024 | 7.78 | -0.410 | -5.01% | 8.15 | 8.18 | 7.46 | 40,342.00 |
Feb 20 2024 | 8.19 | -0.220 | -2.62% | 8.43 | 8.52 | 7.77 | 72,356.00 |
Feb 19 2024 | 8.41 | 0.220 | 2.69% | 8.19 | 8.54 | 8.12 | 62,787.00 |
Feb 18 2024 | 8.19 | 0.240 | 3.02% | 7.95 | 8.29 | 7.85 | 64,423.00 |
Feb 17 2024 | 7.95 | -0.140 | -1.73% | 8.11 | 8.27 | 7.64 | 49,983.00 |
Feb 16 2024 | 8.09 | 0.030 | 0.37% | 8.06 | 8.35 | 7.87 | 55,976.00 |
Feb 15 2024 | 8.06 | 0.180 | 2.28% | 7.88 | 8.20 | 7.79 | 60,157.00 |
Feb 14 2024 | 7.88 | 0.290 | 3.82% | 7.58 | 7.93 | 7.52 | 65,244.00 |
Feb 13 2024 | 7.59 | -0.250 | -3.19% | 7.90 | 7.95 | 7.40 | 61,198.00 |
Feb 12 2024 | 7.84 | 0.360 | 4.81% | 7.49 | 7.93 | 7.44 | 123,132.00 |
Feb 11 2024 | 7.48 | 0.040 | 0.54% | 7.44 | 7.73 | 7.43 | 74,180.00 |
Feb 10 2024 | 7.44 | -0.020 | -0.27% | 7.49 | 7.55 | 7.30 | 27,336.00 |
Feb 09 2024 | 7.46 | 0.230 | 3.18% | 7.25 | 7.48 | 7.21 | 62,066.00 |
Feb 08 2024 | 7.23 | 0.080 | 1.12% | 7.14 | 7.59 | 7.11 | 31,950.00 |
Feb 07 2024 | 7.15 | 0.210 | 3.03% | 6.97 | 7.16 | 6.85 | 25,750.00 |
Feb 06 2024 | 6.94 | 0.080 | 1.17% | 6.87 | 6.99 | 6.81 | 24,671.00 |
Feb 05 2024 | 6.86 | -0.100 | -1.44% | 6.95 | 7.27 | 6.78 | 75,053.00 |
Feb 04 2024 | 6.96 | -0.180 | -2.52% | 7.13 | 7.13 | 6.92 | 25,716.00 |
Feb 03 2024 | 7.14 | 0.020 | 0.28% | 7.12 | 7.29 | 7.11 | 26,905.00 |