ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
-0.85%
US Tech 100
19,828.00
0.95%
S&P 500
5,567.19
1.06%
US Dollar vs CAD
1.36415
0.01%
Bitcoin
58,083.90
2.53%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. AXIS (Gate.io:AXISUSDT)

  6. AXIS (Gate.io:AXISUSDT) Historical

AXISUSDT AXIS

0.05564
0.00 (0.00%)
15:56:56 - Realtime Data

AXISUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 0.05564 -0.00287 -4.91% 0.05853 0.05856 0.05549 244,898.00
Jul 04 2024 0.05851 -0.00001 -0.02% 0.05853 0.05866 0.05822 233,947.00
Jul 03 2024 0.05852 -0.00003 -0.05% 0.05856 0.05865 0.05821 228,775.00
Jul 02 2024 0.05855 0.00016 0.27% 0.05852 0.05944 0.05839 235,495.00
Jul 01 2024 0.05839 -0.0038 -6.11% 0.06219 0.06269 0.05822 228,174.00
Jun 30 2024 0.06219 -0.00001 -0.02% 0.06221 0.06224 0.06219 220,014.00
Jun 29 2024 0.0622 -0.00009 -0.14% 0.06236 0.06236 0.0619 219,083.00
Jun 28 2024 0.06229 0.00002 0.03% 0.06235 0.06236 0.06189 219,712.00
Jun 27 2024 0.06227 0.00008 0.13% 0.06222 0.06236 0.06218 229,630.00
Jun 26 2024 0.06219 -0.00119 -1.88% 0.06335 0.06441 0.06168 227,908.00
Jun 25 2024 0.06338 0.00004 0.06% 0.06337 0.06348 0.06333 207,496.00
Jun 24 2024 0.06334 -0.0001 -0.16% 0.0634 0.06345 0.06269 138,513.00
Jun 23 2024 0.06344 0.00011 0.17% 0.06334 0.06352 0.06326 213,101.00
Jun 22 2024 0.06333 -0.00346 -5.18% 0.06697 0.06774 0.06327 209,726.00
Jun 21 2024 0.06679 0.00353 5.58% 0.06324 0.06773 0.06324 1,385.00
Jun 20 2024 0.06326 0.00001 0.02% 0.06318 0.06337 0.06316 87,298.00
Jun 19 2024 0.06325 0.00009 0.14% 0.06316 0.06325 0.06316 2,587.00
Jun 18 2024 0.06316 -0.00127 -1.97% 0.0644 0.06448 0.06273 127,916.00
Jun 17 2024 0.06443 -0.00034 -0.52% 0.06463 0.06475 0.06422 211,430.00
Jun 16 2024 0.06477 0.00097 1.52% 0.06375 0.0651 0.06141 213,577.00
Jun 15 2024 0.0638 0.00016 0.25% 0.06373 0.06385 0.0637 209,044.00
Jun 14 2024 0.06364 -0.00253 -3.82% 0.06624 0.06654 0.06345 182,732.00
Jun 13 2024 0.06617 -0.00146 -2.16% 0.06762 0.06774 0.06605 215,349.00
Jun 12 2024 0.06763 -0.00001 -0.01% 0.0676 0.06774 0.06759 204,468.00
Jun 11 2024 0.06764 -0.00066 -0.97% 0.06826 0.06843 0.06726 169,148.00
Jun 10 2024 0.0683 0.00005 0.07% 0.06821 0.06856 0.06806 199,541.00
Jun 09 2024 0.06825 -0.00097 -1.40% 0.06928 0.0694 0.06764 198,311.00
Jun 08 2024 0.06922 0.00338 5.13% 0.06556 0.07145 0.06531 207,283.00
Jun 07 2024 0.06584 0.00066 1.01% 0.06509 0.06612 0.06466 217,040.00
Jun 06 2024 0.06518 -0.00169 -2.53% 0.06693 0.07145 0.06386 222,165.00
Jun 05 2024 0.06687 -0.00324 -4.62% 0.07018 0.0704 0.06527 200,334.00
Jun 04 2024 0.07011 -0.0042 -5.65% 0.07375 0.07408 0.06922 106,547.00
Jun 03 2024 0.07431 0.00443 6.34% 0.07017 0.09486 0.06975 188,540.00
Jun 02 2024 0.06988 -0.00112 -1.58% 0.07086 0.07086 0.06969 182,555.00
Jun 01 2024 0.071 0.00262 3.83% 0.0684 0.09017 0.06835 140,792.00
May 31 2024 0.06838 0.00 0.00% 0.06836 0.06851 0.06824 185,586.00
May 30 2024 0.06838 -0.00199 -2.83% 0.07135 0.07174 0.06824 181,996.00
May 29 2024 0.07037 0.00153 2.22% 0.06874 0.07879 0.06828 201,527.00
May 28 2024 0.06884 0.00031 0.45% 0.06849 0.06926 0.06826 194,500.00
May 27 2024 0.06853 0.00005 0.07% 0.06842 0.06872 0.06825 203,979.00
May 26 2024 0.06848 0.00007 0.10% 0.06842 0.06923 0.06831 208,577.00
May 25 2024 0.06841 -0.00006 -0.09% 0.06845 0.0685 0.06824 200,778.00
May 24 2024 0.06847 -0.00021 -0.31% 0.06907 0.07072 0.06603 205,285.00
May 23 2024 0.06868 -0.00135 -1.93% 0.06985 0.09405 0.06466 223,769.00
May 22 2024 0.07003 -0.00477 -6.38% 0.07477 0.07553 0.05821 150,061.00
May 21 2024 0.0748 0.00148 2.02% 0.0731 0.07521 0.07106 146,485.00
May 20 2024 0.07332 0.00253 3.57% 0.07083 0.07699 0.07016 181,428.00
May 19 2024 0.07079 -0.00029 -0.41% 0.07101 0.07118 0.07078 190,397.00
May 18 2024 0.07108 -0.00003 -0.04% 0.07109 0.07133 0.07081 188,307.00
May 17 2024 0.07111 -0.00537 -7.02% 0.07644 0.07648 0.06965 203,304.00
May 16 2024 0.07648 -0.00007 -0.09% 0.07655 0.07655 0.07641 47,493.00
May 15 2024 0.07655 0.00012 0.16% 0.07641 0.0767 0.07638 102,282.00
May 14 2024 0.07643 -0.00011 -0.14% 0.07637 0.0767 0.07594 158,674.00
May 13 2024 0.07654 -0.00022 -0.29% 0.07682 0.07697 0.07629 171,339.00
May 12 2024 0.07676 0.00024 0.31% 0.07648 0.07682 0.07627 173,972.00
May 11 2024 0.07652 0.00069 0.91% 0.07583 0.07698 0.0758 152,744.00
May 10 2024 0.07583 0.00005 0.07% 0.07577 0.07587 0.07557 172,377.00
May 09 2024 0.07578 0.00 0.00% 0.0758 0.076 0.07571 179,983.00
May 08 2024 0.07578 -0.0029 -3.69% 0.07874 0.07874 0.07549 168,949.00
May 07 2024 0.07868 -0.0002 -0.25% 0.07893 0.07893 0.07864 118,791.00
May 06 2024 0.07888 -0.00036 -0.45% 0.07926 0.07975 0.07799 175,879.00
May 05 2024 0.07924 -0.00265 -3.24% 0.08193 0.08226 0.07892 165,838.00
May 04 2024 0.08189 -0.00102 -1.23% 0.08289 0.08296 0.07893 164,051.00
May 03 2024 0.08291 0.00018 0.22% 0.08265 0.08332 0.08258 162,680.00
May 02 2024 0.08273 0.00065 0.79% 0.08208 0.08301 0.08198 166,276.00
May 01 2024 0.08208 -0.00209 -2.48% 0.08421 0.08454 0.08185 156,978.00
Apr 30 2024 0.08417 -0.00166 -1.93% 0.08586 0.08676 0.08401 154,913.00
Apr 29 2024 0.08583 -0.00065 -0.75% 0.08643 0.08656 0.08474 157,128.00
Apr 28 2024 0.08648 0.00041 0.48% 0.08547 0.08989 0.08538 160,667.00
Apr 27 2024 0.08607 0.00084 0.99% 0.08522 0.08989 0.08493 154,784.00
Apr 26 2024 0.08523 0.00013 0.15% 0.08515 0.08535 0.08492 168,565.00
Apr 25 2024 0.0851 -0.00018 -0.21% 0.08516 0.08567 0.08491 158,848.00
Apr 24 2024 0.08528 0.00181 2.17% 0.08348 0.08564 0.08333 156,188.00
Apr 23 2024 0.08347 -0.00005 -0.06% 0.08354 0.08362 0.08338 168,625.00
Apr 22 2024 0.08352 -0.00008 -0.10% 0.08352 0.0838 0.08315 161,127.00
Apr 21 2024 0.0836 0.00007 0.08% 0.08356 0.08385 0.08232 158,310.00
Apr 20 2024 0.08353 -0.00197 -2.30% 0.08557 0.09405 0.07893 168,938.00
Apr 19 2024 0.0855 -0.00076 -0.88% 0.08611 0.08611 0.08472 148,854.00
Apr 18 2024 0.08626 0.00113 1.33% 0.08475 0.08626 0.08475 134,943.00
Apr 17 2024 0.08513 0.00206 2.48% 0.08314 0.08572 0.08266 159,878.00
Apr 16 2024 0.08307 -0.00812 -8.90% 0.09138 0.09138 0.07801 180,198.00
Apr 15 2024 0.09119 0.00106 1.18% 0.0902 0.09135 0.09005 109,950.00
Apr 14 2024 0.09013 0.00151 1.70% 0.0887 0.09135 0.08725 84,223.00
Apr 13 2024 0.08862 -0.00365 -3.96% 0.09234 0.09283 0.08725 158,320.00
Apr 12 2024 0.09227 -0.00052 -0.56% 0.09274 0.09302 0.09183 147,477.00
Apr 11 2024 0.09279 -0.00091 -0.97% 0.09376 0.09383 0.090 150,557.00
Apr 10 2024 0.0937 0.00078 0.84% 0.09279 0.09583 0.09103 144,195.00
Apr 09 2024 0.09292 -0.00334 -3.47% 0.09602 0.09632 0.09246 145,975.00
Apr 08 2024 0.09626 0.00038 0.40% 0.09593 0.09693 0.09522 140,128.00
Apr 07 2024 0.09588 0.00425 4.64% 0.0916 0.11418 0.09063 154,547.00
Apr 06 2024 0.09163 0.00081 0.89% 0.09081 0.09433 0.08925 161,682.00

Your Recent History

GATE
AXISUSDT
AXIS
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved