AXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 7.03 | -0.080 | -1.14% | 7.03 | 7.03 | 7.03 | 0.00 |
May 11 2024 | 7.11 | -0.340 | -4.53% | 7.09 | 7.11 | 7.09 | 0.00 |
May 10 2024 | 7.45 | 0.240 | 3.29% | 7.44 | 7.45 | 7.44 | 0.00 |
May 09 2024 | 7.21 | -0.150 | -1.97% | 7.22 | 7.22 | 7.21 | 0.00 |
May 08 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 0.00 |
May 07 2024 | 7.35 | -0.100 | -1.28% | 7.35 | 7.35 | 7.35 | 0.00 |
May 06 2024 | 7.45 | 0.010 | 0.15% | 7.50 | 7.51 | 7.45 | 0.00 |
May 05 2024 | 7.44 | -0.070 | -0.99% | 7.45 | 7.45 | 7.44 | 0.00 |
May 04 2024 | 7.51 | 0.210 | 2.88% | 7.51 | 7.52 | 7.51 | 0.00 |
May 03 2024 | 7.30 | 0.410 | 5.93% | 7.31 | 7.31 | 7.30 | 0.00 |
May 02 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
May 01 2024 | 6.89 | 0.300 | 4.55% | 6.74 | 6.91 | 6.71 | 46.00 |
Apr 30 2024 | 6.59 | -0.710 | -9.73% | 7.13 | 7.14 | 6.58 | 0.00 |
Apr 29 2024 | 7.30 | -0.130 | -1.74% | 7.30 | 7.30 | 7.30 | 0.00 |
Apr 28 2024 | 7.43 | 0.130 | 1.74% | 7.44 | 7.44 | 7.43 | 0.00 |
Apr 27 2024 | 7.31 | 0.040 | 0.59% | 7.30 | 7.31 | 7.30 | 0.00 |
Apr 26 2024 | 7.26 | -0.250 | -3.26% | 7.37 | 7.37 | 7.20 | 0.00 |
Apr 25 2024 | 7.51 | -0.260 | -3.28% | 7.50 | 7.51 | 7.50 | 0.00 |
Apr 24 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0.00 |
Apr 23 2024 | 7.76 | 0.660 | 9.32% | 7.76 | 7.76 | 7.75 | 0.00 |
Apr 22 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
Apr 21 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
Apr 20 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
Apr 19 2024 | 7.10 | 0.090 | 1.30% | 7.06 | 7.11 | 7.05 | 0.00 |
Apr 18 2024 | 7.01 | 0.220 | 3.19% | 6.91 | 7.02 | 6.91 | 0.00 |
Apr 17 2024 | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 0.00 |
Apr 16 2024 | 6.79 | -0.150 | -2.19% | 6.88 | 6.89 | 6.79 | 0.00 |
Apr 15 2024 | 6.95 | 0.470 | 7.24% | 7.25 | 7.27 | 6.91 | 121.00 |
Apr 14 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0.00 |
Apr 13 2024 | 6.48 | -3.17 | -32.89% | 7.98 | 7.99 | 6.46 | 2,160.00 |
Apr 12 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
Apr 11 2024 | 9.65 | 0.190 | 1.99% | 9.66 | 9.66 | 9.65 | 0.00 |
Apr 10 2024 | 9.46 | -0.600 | -5.95% | 9.88 | 9.88 | 9.46 | 0.00 |
Apr 09 2024 | 10.06 | -0.420 | -4.02% | 10.48 | 10.48 | 9.97 | 0.00 |
Apr 08 2024 | 10.48 | 0.670 | 6.78% | 9.80 | 10.48 | 9.79 | 0.00 |
Apr 07 2024 | 9.82 | 0.260 | 2.67% | 9.71 | 9.86 | 9.69 | 202.00 |
Apr 06 2024 | 9.56 | 0.030 | 0.34% | 9.58 | 9.58 | 9.56 | 0.00 |
Apr 05 2024 | 9.53 | 0.00 | 0.00% | 9.53 | 9.53 | 9.53 | 0.00 |
Apr 04 2024 | 9.53 | -0.100 | -0.99% | 9.50 | 9.53 | 9.50 | 0.00 |
Apr 03 2024 | 9.62 | 0.090 | 0.98% | 9.49 | 9.74 | 9.46 | 0.00 |
Apr 02 2024 | 9.53 | -1.46 | -13.24% | 10.24 | 10.24 | 9.52 | 0.00 |
Apr 01 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 0.00 |
Mar 31 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 0.00 |
Mar 30 2024 | 10.99 | -0.160 | -1.46% | 11.12 | 11.12 | 10.97 | 0.00 |
Mar 29 2024 | 11.15 | 0.210 | 1.91% | 11.16 | 11.33 | 11.00 | 0.00 |
Mar 28 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0.00 |
Mar 27 2024 | 10.94 | -0.350 | -3.07% | 11.39 | 11.40 | 10.93 | 0.00 |
Mar 26 2024 | 11.29 | 0.680 | 6.38% | 10.83 | 11.29 | 10.82 | 0.00 |
Mar 25 2024 | 10.61 | 0.060 | 0.53% | 10.51 | 10.61 | 10.50 | 0.00 |
Mar 24 2024 | 10.55 | 0.080 | 0.77% | 10.36 | 10.56 | 10.35 | 0.00 |
Mar 23 2024 | 10.47 | 0.410 | 4.04% | 9.92 | 10.48 | 9.92 | 32.00 |
Mar 22 2024 | 10.07 | -0.060 | -0.58% | 10.07 | 10.08 | 10.07 | 0.00 |
Mar 21 2024 | 10.12 | 0.010 | 0.11% | 10.14 | 10.14 | 10.12 | 8.00 |
Mar 20 2024 | 10.11 | 0.750 | 7.96% | 9.36 | 10.13 | 9.30 | 1.00 |
Mar 19 2024 | 9.37 | -0.660 | -6.56% | 10.23 | 10.25 | 9.23 | 119.00 |
Mar 18 2024 | 10.03 | -0.530 | -5.04% | 10.79 | 10.79 | 10.03 | 1,425.00 |
Mar 17 2024 | 10.56 | 0.030 | 0.30% | 10.45 | 10.57 | 10.45 | 21.00 |
Mar 16 2024 | 10.53 | -1.71 | -14.00% | 11.33 | 11.34 | 10.52 | 11.00 |
Mar 15 2024 | 12.24 | 0.280 | 2.37% | 12.23 | 12.24 | 12.23 | 0.00 |
Mar 14 2024 | 11.96 | -0.790 | -6.21% | 12.64 | 12.64 | 11.84 | 63.00 |
Mar 13 2024 | 12.75 | 0.00 | -0.02% | 12.59 | 12.75 | 12.52 | 0.00 |
Mar 12 2024 | 12.75 | 0.390 | 3.13% | 12.76 | 12.80 | 12.73 | 5.00 |
Mar 11 2024 | 12.36 | -0.140 | -1.10% | 12.50 | 12.50 | 12.32 | 120.00 |
Mar 10 2024 | 12.50 | 1.87 | 17.57% | 12.33 | 12.57 | 12.33 | 54.00 |
Mar 09 2024 | 10.63 | 0.00 | 0.00% | 10.63 | 10.63 | 10.63 | 0.00 |
Mar 08 2024 | 10.63 | 0.040 | 0.38% | 10.73 | 10.74 | 10.63 | 0.00 |
Mar 07 2024 | 10.59 | 0.580 | 5.78% | 10.38 | 10.74 | 10.37 | 169.00 |
Mar 06 2024 | 10.01 | -0.110 | -1.09% | 9.70 | 10.04 | 9.68 | 155.00 |
Mar 05 2024 | 10.12 | -0.130 | -1.29% | 10.60 | 10.60 | 10.12 | 83.00 |
Mar 04 2024 | 10.26 | -0.300 | -2.86% | 10.30 | 10.30 | 10.26 | 14.00 |
Mar 03 2024 | 10.56 | 0.700 | 7.10% | 10.58 | 10.58 | 10.55 | 0.00 |
Mar 02 2024 | 9.86 | -0.050 | -0.52% | 9.85 | 9.86 | 9.83 | 2.00 |
Mar 01 2024 | 9.91 | 0.570 | 6.08% | 9.57 | 9.91 | 9.54 | 50.00 |
Feb 29 2024 | 9.34 | 0.410 | 4.59% | 9.06 | 9.34 | 9.03 | 43.00 |
Feb 28 2024 | 8.93 | 0.160 | 1.84% | 8.93 | 8.93 | 8.93 | 1.00 |
Feb 27 2024 | 8.77 | 0.460 | 5.47% | 8.67 | 8.78 | 8.66 | 15.00 |
Feb 26 2024 | 8.32 | 0.240 | 2.95% | 8.12 | 8.35 | 8.09 | 0.00 |
Feb 25 2024 | 8.08 | 0.280 | 3.58% | 8.08 | 8.09 | 8.08 | 0.00 |
Feb 24 2024 | 7.80 | 0.020 | 0.30% | 7.81 | 7.81 | 7.80 | 0.00 |
Feb 23 2024 | 7.78 | -0.160 | -2.02% | 7.80 | 7.86 | 7.72 | 0.00 |
Feb 22 2024 | 7.94 | 0.280 | 3.70% | 7.76 | 7.94 | 7.74 | 0.00 |
Feb 21 2024 | 7.65 | -0.540 | -6.56% | 8.18 | 8.19 | 7.65 | 8.00 |
Feb 20 2024 | 8.19 | -0.050 | -0.66% | 8.44 | 8.52 | 8.18 | 420.00 |
Feb 19 2024 | 8.24 | 0.310 | 3.91% | 8.19 | 8.26 | 8.18 | 0.00 |
Feb 18 2024 | 7.93 | -0.190 | -2.29% | 7.95 | 7.95 | 7.93 | 0.00 |
Feb 17 2024 | 8.12 | 0.140 | 1.75% | 8.11 | 8.12 | 8.11 | 0.00 |
Feb 16 2024 | 7.98 | -0.070 | -0.88% | 8.04 | 8.06 | 7.98 | 0.00 |
Feb 15 2024 | 8.05 | 0.510 | 6.75% | 7.87 | 8.15 | 7.87 | 0.00 |
Feb 14 2024 | 7.54 | -0.330 | -4.17% | 7.58 | 7.58 | 7.53 | 0.00 |
Feb 13 2024 | 7.87 | 0.070 | 0.86% | 7.89 | 7.92 | 7.87 | 0.00 |