AXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6.07 | -0.200 | -3.13% | 6.26 | 6.37 | 6.04 | 16,879.00 |
Jun 27 2024 | 6.26 | 0.190 | 3.09% | 6.08 | 6.35 | 5.98 | 14,821.00 |
Jun 26 2024 | 6.08 | -0.110 | -1.84% | 6.18 | 6.28 | 6.04 | 15,766.00 |
Jun 25 2024 | 6.19 | 0.210 | 3.49% | 5.97 | 6.31 | 5.94 | 24,603.00 |
Jun 24 2024 | 5.98 | 0.100 | 1.70% | 5.89 | 5.99 | 5.63 | 35,003.00 |
Jun 23 2024 | 5.88 | -0.170 | -2.83% | 6.04 | 6.14 | 5.84 | 13,978.00 |
Jun 22 2024 | 6.05 | 0.040 | 0.65% | 6.01 | 6.08 | 5.92 | 13,367.00 |
Jun 21 2024 | 6.01 | 0.050 | 0.80% | 5.97 | 6.13 | 5.91 | 25,957.00 |
Jun 20 2024 | 5.97 | -0.030 | -0.53% | 5.99 | 6.26 | 5.91 | 35,335.00 |
Jun 19 2024 | 6.00 | 0.220 | 3.74% | 5.78 | 6.12 | 5.73 | 36,710.00 |
Jun 18 2024 | 5.78 | -0.460 | -7.36% | 6.23 | 6.25 | 5.57 | 39,838.00 |
Jun 17 2024 | 6.24 | -0.470 | -7.05% | 6.72 | 6.77 | 6.12 | 37,151.00 |
Jun 16 2024 | 6.71 | -0.070 | -1.09% | 6.78 | 6.79 | 6.66 | 10,649.00 |
Jun 15 2024 | 6.79 | 0.120 | 1.80% | 6.67 | 6.88 | 6.64 | 22,216.00 |
Jun 14 2024 | 6.67 | -0.310 | -4.42% | 6.97 | 7.10 | 6.51 | 34,046.00 |
Jun 13 2024 | 6.98 | -0.210 | -2.92% | 7.18 | 7.18 | 6.88 | 35,598.00 |
Jun 12 2024 | 7.19 | 0.320 | 4.71% | 6.86 | 7.30 | 6.75 | 31,633.00 |
Jun 11 2024 | 6.86 | -0.320 | -4.51% | 7.17 | 7.21 | 6.76 | 45,446.00 |
Jun 10 2024 | 7.19 | -0.290 | -3.90% | 7.48 | 7.64 | 7.12 | 38,570.00 |
Jun 09 2024 | 7.48 | 0.080 | 1.04% | 7.39 | 7.54 | 7.35 | 21,949.00 |
Jun 08 2024 | 7.40 | -0.460 | -5.80% | 7.84 | 7.90 | 7.33 | 21,804.00 |
Jun 07 2024 | 7.86 | -0.580 | -6.90% | 8.44 | 8.53 | 7.40 | 30,272.00 |
Jun 06 2024 | 8.44 | -0.170 | -2.00% | 8.68 | 8.70 | 8.37 | 26,833.00 |
Jun 05 2024 | 8.61 | 0.440 | 5.42% | 8.17 | 8.70 | 8.15 | 38,075.00 |
Jun 04 2024 | 8.17 | -0.110 | -1.34% | 8.35 | 8.35 | 7.96 | 31,264.00 |
Jun 03 2024 | 8.28 | 0.510 | 6.54% | 7.76 | 8.57 | 7.58 | 41,296.00 |
Jun 02 2024 | 7.77 | -0.170 | -2.08% | 7.91 | 8.34 | 7.75 | 35,659.00 |
Jun 01 2024 | 7.94 | 0.500 | 6.77% | 7.42 | 8.22 | 7.41 | 28,541.00 |
May 31 2024 | 7.43 | 0.00 | 0.01% | 7.42 | 7.51 | 7.25 | 19,970.00 |
May 30 2024 | 7.43 | -0.390 | -4.97% | 7.83 | 7.95 | 7.42 | 27,563.00 |
May 29 2024 | 7.82 | 0.070 | 0.90% | 7.75 | 8.05 | 7.65 | 30,224.00 |
May 28 2024 | 7.75 | -0.160 | -2.06% | 7.91 | 7.93 | 7.56 | 27,880.00 |
May 27 2024 | 7.91 | 0.170 | 2.18% | 7.74 | 8.09 | 7.66 | 24,783.00 |
May 26 2024 | 7.75 | -0.240 | -2.99% | 7.98 | 7.98 | 7.69 | 20,386.00 |
May 25 2024 | 7.98 | -0.140 | -1.75% | 8.23 | 8.23 | 7.94 | 15,131.00 |
May 24 2024 | 8.13 | 0.480 | 6.29% | 7.65 | 8.15 | 7.54 | 29,907.00 |
May 23 2024 | 7.65 | -0.130 | -1.65% | 7.78 | 7.92 | 7.25 | 24,707.00 |
May 22 2024 | 7.77 | -0.120 | -1.46% | 7.89 | 7.92 | 7.60 | 27,650.00 |
May 21 2024 | 7.89 | 0.050 | 0.70% | 7.90 | 7.99 | 7.76 | 27,059.00 |
May 20 2024 | 7.83 | 0.750 | 10.62% | 7.08 | 7.87 | 6.96 | 26,145.00 |
May 19 2024 | 7.08 | -0.360 | -4.81% | 7.44 | 7.49 | 7.05 | 14,981.00 |
May 18 2024 | 7.44 | -0.010 | -0.12% | 7.44 | 7.54 | 7.39 | 18,174.00 |
May 17 2024 | 7.45 | 0.250 | 3.42% | 7.21 | 7.52 | 7.13 | 18,491.00 |
May 16 2024 | 7.20 | 0.010 | 0.15% | 7.20 | 7.32 | 7.07 | 19,757.00 |
May 15 2024 | 7.19 | 0.530 | 7.97% | 6.67 | 7.30 | 6.63 | 21,906.00 |
May 14 2024 | 6.66 | -0.170 | -2.46% | 6.82 | 6.86 | 6.62 | 30,077.00 |
May 13 2024 | 6.83 | -0.110 | -1.64% | 6.95 | 7.08 | 6.65 | 39,482.00 |
May 12 2024 | 6.94 | -0.070 | -0.97% | 7.01 | 7.08 | 6.88 | 11,174.00 |
May 11 2024 | 7.01 | -0.090 | -1.31% | 7.10 | 7.19 | 7.01 | 10,860.00 |
May 10 2024 | 7.10 | -0.340 | -4.59% | 7.46 | 7.73 | 7.05 | 22,030.00 |
May 09 2024 | 7.45 | 0.240 | 3.30% | 7.22 | 7.48 | 7.04 | 22,206.00 |
May 08 2024 | 7.21 | -0.020 | -0.24% | 7.23 | 7.34 | 7.08 | 24,215.00 |
May 07 2024 | 7.22 | -0.110 | -1.50% | 7.33 | 7.46 | 7.18 | 20,941.00 |
May 06 2024 | 7.33 | -0.170 | -2.21% | 7.49 | 7.74 | 7.32 | 28,553.00 |
May 05 2024 | 7.50 | 0.060 | 0.86% | 7.44 | 7.59 | 7.30 | 20,172.00 |
May 04 2024 | 7.44 | -0.070 | -0.99% | 7.51 | 7.58 | 7.39 | 19,400.00 |
May 03 2024 | 7.51 | 0.220 | 3.07% | 7.29 | 7.59 | 7.17 | 23,967.00 |
May 02 2024 | 7.29 | 0.290 | 4.10% | 6.99 | 7.38 | 6.78 | 26,370.00 |
May 01 2024 | 7.00 | 0.230 | 3.46% | 6.74 | 7.08 | 6.39 | 37,644.00 |
Apr 30 2024 | 6.77 | -0.390 | -5.45% | 7.15 | 7.26 | 6.48 | 41,309.00 |
Apr 29 2024 | 7.16 | -0.130 | -1.80% | 7.28 | 7.37 | 6.97 | 27,437.00 |
Apr 28 2024 | 7.29 | -0.170 | -2.23% | 7.44 | 7.61 | 7.25 | 16,603.00 |
Apr 27 2024 | 7.45 | 0.160 | 2.19% | 7.29 | 7.52 | 7.06 | 26,882.00 |
Apr 26 2024 | 7.29 | -0.100 | -1.29% | 7.38 | 7.40 | 7.14 | 35,635.00 |
Apr 25 2024 | 7.39 | -0.120 | -1.56% | 7.51 | 7.59 | 7.15 | 33,478.00 |
Apr 24 2024 | 7.50 | -0.200 | -2.61% | 7.71 | 8.42 | 7.42 | 32,245.00 |
Apr 23 2024 | 7.71 | -0.060 | -0.77% | 7.77 | 7.83 | 7.56 | 35,941.00 |
Apr 22 2024 | 7.77 | 0.200 | 2.66% | 7.57 | 7.86 | 7.56 | 29,714.00 |
Apr 21 2024 | 7.56 | -0.070 | -0.96% | 7.64 | 7.82 | 7.44 | 26,523.00 |
Apr 20 2024 | 7.64 | 0.660 | 9.54% | 6.93 | 7.68 | 6.83 | 34,615.00 |
Apr 19 2024 | 6.97 | -0.100 | -1.39% | 7.08 | 7.21 | 6.48 | 42,028.00 |
Apr 18 2024 | 7.07 | 0.160 | 2.27% | 6.91 | 7.14 | 6.75 | 33,998.00 |
Apr 17 2024 | 6.91 | -0.120 | -1.73% | 7.00 | 7.13 | 6.65 | 35,296.00 |
Apr 16 2024 | 7.04 | 0.100 | 1.44% | 6.88 | 7.10 | 6.62 | 36,650.00 |
Apr 15 2024 | 6.94 | -0.390 | -5.30% | 7.28 | 7.54 | 6.65 | 45,174.00 |
Apr 14 2024 | 7.32 | 0.260 | 3.62% | 6.99 | 7.42 | 6.61 | 62,588.00 |
Apr 13 2024 | 7.07 | -0.940 | -11.76% | 8.01 | 8.01 | 6.16 | 56,312.00 |
Apr 12 2024 | 8.01 | -1.55 | -16.18% | 9.55 | 9.68 | 7.73 | 33,511.00 |
Apr 11 2024 | 9.56 | -0.130 | -1.34% | 9.68 | 9.79 | 9.42 | 18,401.00 |
Apr 10 2024 | 9.69 | -0.220 | -2.25% | 9.90 | 9.96 | 9.31 | 25,771.00 |
Apr 09 2024 | 9.91 | -0.540 | -5.19% | 10.45 | 10.48 | 9.87 | 24,626.00 |
Apr 08 2024 | 10.45 | 0.640 | 6.48% | 9.81 | 10.59 | 9.59 | 22,668.00 |
Apr 07 2024 | 9.81 | 0.080 | 0.82% | 9.73 | 9.87 | 9.68 | 16,121.00 |
Apr 06 2024 | 9.73 | 0.130 | 1.33% | 9.58 | 9.84 | 9.54 | 20,493.00 |
Apr 05 2024 | 9.61 | -0.160 | -1.65% | 9.76 | 9.78 | 9.24 | 30,424.00 |
Apr 04 2024 | 9.77 | 0.220 | 2.26% | 9.53 | 9.97 | 9.27 | 30,500.00 |
Apr 03 2024 | 9.55 | 0.060 | 0.60% | 9.49 | 9.86 | 9.22 | 27,158.00 |
Apr 02 2024 | 9.49 | -0.760 | -7.43% | 10.26 | 10.26 | 9.46 | 27,689.00 |
Apr 01 2024 | 10.26 | -0.770 | -6.97% | 11.07 | 11.10 | 9.98 | 22,284.00 |
Mar 31 2024 | 11.02 | 0.210 | 1.96% | 10.81 | 11.03 | 10.77 | 14,799.00 |
Mar 30 2024 | 10.81 | -0.330 | -2.92% | 11.16 | 11.37 | 10.74 | 19,084.00 |