AXSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 6.94 | -0.070 | -1.06% | 7.01 | 7.09 | 6.88 | 73,729.00 |
May 11 2024 | 7.01 | -0.090 | -1.30% | 7.10 | 7.19 | 7.00 | 88,139.00 |
May 10 2024 | 7.10 | -0.360 | -4.78% | 7.46 | 7.74 | 7.05 | 99,751.00 |
May 09 2024 | 7.46 | 0.220 | 3.06% | 7.21 | 7.49 | 7.04 | 93,571.00 |
May 08 2024 | 7.24 | 0.020 | 0.24% | 7.21 | 7.34 | 7.09 | 95,967.00 |
May 07 2024 | 7.22 | -0.110 | -1.45% | 7.32 | 7.47 | 7.18 | 100,593.00 |
May 06 2024 | 7.33 | -0.170 | -2.23% | 7.50 | 7.74 | 7.32 | 102,415.00 |
May 05 2024 | 7.50 | 0.050 | 0.70% | 7.43 | 7.60 | 7.30 | 82,257.00 |
May 04 2024 | 7.44 | -0.060 | -0.85% | 7.51 | 7.59 | 7.39 | 92,148.00 |
May 03 2024 | 7.51 | 0.220 | 2.96% | 7.29 | 7.58 | 7.17 | 107,124.00 |
May 02 2024 | 7.29 | 0.290 | 4.09% | 6.99 | 7.37 | 6.79 | 116,349.00 |
May 01 2024 | 7.00 | 0.250 | 3.75% | 6.74 | 7.08 | 6.39 | 121,022.00 |
Apr 30 2024 | 6.75 | -0.400 | -5.54% | 7.15 | 7.26 | 6.48 | 114,614.00 |
Apr 29 2024 | 7.15 | -0.140 | -1.87% | 7.28 | 7.37 | 6.97 | 111,090.00 |
Apr 28 2024 | 7.28 | -0.160 | -2.19% | 7.43 | 7.61 | 7.25 | 97,837.00 |
Apr 27 2024 | 7.45 | 0.160 | 2.15% | 7.30 | 7.52 | 6.98 | 103,388.00 |
Apr 26 2024 | 7.29 | -0.080 | -1.15% | 7.37 | 7.39 | 7.13 | 114,344.00 |
Apr 25 2024 | 7.38 | -0.130 | -1.76% | 7.49 | 7.60 | 7.15 | 115,431.00 |
Apr 24 2024 | 7.51 | -0.200 | -2.56% | 7.70 | 8.39 | 7.41 | 124,926.00 |
Apr 23 2024 | 7.70 | -0.040 | -0.52% | 7.76 | 7.82 | 7.55 | 100,079.00 |
Apr 22 2024 | 7.75 | 0.190 | 2.49% | 7.56 | 7.86 | 7.55 | 100,721.00 |
Apr 21 2024 | 7.56 | -0.080 | -1.01% | 7.61 | 7.81 | 7.43 | 94,410.00 |
Apr 20 2024 | 7.63 | 0.650 | 9.30% | 6.96 | 7.68 | 6.84 | 102,376.00 |
Apr 19 2024 | 6.99 | -0.100 | -1.35% | 7.06 | 7.19 | 6.48 | 123,203.00 |
Apr 18 2024 | 7.08 | 0.170 | 2.49% | 6.96 | 7.13 | 6.75 | 116,882.00 |
Apr 17 2024 | 6.91 | -0.120 | -1.69% | 6.99 | 7.14 | 6.62 | 112,568.00 |
Apr 16 2024 | 7.03 | 0.110 | 1.55% | 6.89 | 7.10 | 6.66 | 112,149.00 |
Apr 15 2024 | 6.92 | -0.420 | -5.78% | 7.27 | 7.56 | 6.67 | 112,277.00 |
Apr 14 2024 | 7.34 | 0.310 | 4.40% | 7.03 | 7.42 | 6.54 | 112,417.00 |
Apr 13 2024 | 7.04 | -0.960 | -12.06% | 7.97 | 7.99 | 6.13 | 121,396.00 |
Apr 12 2024 | 8.00 | -1.55 | -16.21% | 9.54 | 9.66 | 7.73 | 92,627.00 |
Apr 11 2024 | 9.55 | -0.130 | -1.30% | 9.65 | 9.78 | 9.41 | 86,084.00 |
Apr 10 2024 | 9.67 | -0.240 | -2.38% | 9.90 | 9.96 | 9.29 | 76,831.00 |
Apr 09 2024 | 9.91 | -0.540 | -5.19% | 10.46 | 10.48 | 9.86 | 87,123.00 |
Apr 08 2024 | 10.45 | 0.640 | 6.47% | 9.82 | 10.54 | 9.58 | 80,618.00 |
Apr 07 2024 | 9.82 | 0.070 | 0.72% | 9.72 | 9.88 | 9.66 | 66,916.00 |
Apr 06 2024 | 9.75 | 0.150 | 1.54% | 9.58 | 9.79 | 9.52 | 66,363.00 |
Apr 05 2024 | 9.60 | -0.170 | -1.74% | 9.75 | 9.79 | 9.19 | 87,646.00 |
Apr 04 2024 | 9.77 | 0.230 | 2.37% | 9.51 | 9.97 | 9.27 | 81,745.00 |
Apr 03 2024 | 9.54 | 0.060 | 0.59% | 9.47 | 9.85 | 9.17 | 90,698.00 |
Apr 02 2024 | 9.49 | -0.800 | -7.76% | 10.27 | 10.28 | 9.45 | 98,729.00 |
Apr 01 2024 | 10.28 | -0.740 | -6.75% | 11.02 | 11.10 | 9.99 | 82,995.00 |
Mar 31 2024 | 11.03 | 0.200 | 1.83% | 10.81 | 11.03 | 10.76 | 65,116.00 |
Mar 30 2024 | 10.83 | -0.320 | -2.86% | 11.15 | 11.37 | 10.73 | 80,789.00 |
Mar 29 2024 | 11.15 | -0.040 | -0.36% | 11.20 | 11.43 | 10.76 | 87,665.00 |
Mar 28 2024 | 11.19 | 0.280 | 2.53% | 10.91 | 11.40 | 10.71 | 85,656.00 |
Mar 27 2024 | 10.91 | -0.460 | -4.02% | 11.40 | 11.95 | 10.77 | 94,228.00 |
Mar 26 2024 | 11.37 | 0.530 | 4.91% | 10.81 | 11.47 | 10.80 | 86,317.00 |
Mar 25 2024 | 10.84 | 0.290 | 2.78% | 10.54 | 11.02 | 10.44 | 94,042.00 |
Mar 24 2024 | 10.54 | 0.200 | 1.94% | 10.36 | 10.62 | 10.15 | 78,755.00 |
Mar 23 2024 | 10.34 | 0.410 | 4.14% | 9.93 | 10.66 | 9.83 | 86,257.00 |
Mar 22 2024 | 9.93 | -0.180 | -1.74% | 10.10 | 10.60 | 9.63 | 91,304.00 |
Mar 21 2024 | 10.11 | -0.040 | -0.35% | 10.12 | 10.34 | 9.80 | 91,355.00 |
Mar 20 2024 | 10.14 | 0.860 | 9.28% | 9.33 | 10.23 | 8.89 | 95,289.00 |
Mar 19 2024 | 9.28 | -0.950 | -9.30% | 10.24 | 10.34 | 9.01 | 104,673.00 |
Mar 18 2024 | 10.23 | -0.580 | -5.35% | 10.76 | 10.96 | 9.96 | 87,270.00 |
Mar 17 2024 | 10.81 | 0.410 | 3.96% | 10.50 | 10.99 | 9.94 | 91,865.00 |
Mar 16 2024 | 10.40 | -0.920 | -8.15% | 11.37 | 11.90 | 10.22 | 90,883.00 |
Mar 15 2024 | 11.32 | -0.890 | -7.29% | 12.20 | 12.28 | 10.54 | 83,832.00 |
Mar 14 2024 | 12.22 | -0.420 | -3.32% | 12.58 | 12.89 | 11.46 | 77,427.00 |
Mar 13 2024 | 12.64 | -0.070 | -0.58% | 12.59 | 13.04 | 12.24 | 81,846.00 |
Mar 12 2024 | 12.71 | 0.170 | 1.38% | 13.00 | 13.28 | 11.81 | 86,346.00 |
Mar 11 2024 | 12.54 | -0.010 | -0.07% | 12.37 | 12.67 | 11.93 | 86,655.00 |
Mar 10 2024 | 12.54 | 0.320 | 2.64% | 13.28 | 13.42 | 12.41 | 111,556.00 |
Mar 09 2024 | 12.22 | 1.52 | 14.21% | 10.67 | 12.68 | 10.56 | 110,570.00 |
Mar 08 2024 | 10.70 | -0.010 | -0.09% | 10.74 | 10.88 | 10.05 | 90,682.00 |
Mar 07 2024 | 10.71 | 0.330 | 3.15% | 10.36 | 10.88 | 10.29 | 90,472.00 |
Mar 06 2024 | 10.38 | 0.630 | 6.44% | 9.69 | 10.48 | 9.28 | 107,316.00 |
Mar 05 2024 | 9.76 | -0.940 | -8.77% | 10.62 | 11.03 | 8.71 | 111,545.00 |
Mar 04 2024 | 10.69 | 0.400 | 3.88% | 10.27 | 10.97 | 10.13 | 106,939.00 |
Mar 03 2024 | 10.29 | -0.390 | -3.69% | 10.48 | 11.54 | 10.06 | 116,208.00 |
Mar 02 2024 | 10.69 | 0.790 | 8.00% | 9.90 | 10.78 | 9.88 | 111,416.00 |
Mar 01 2024 | 9.90 | 0.270 | 2.79% | 9.43 | 9.95 | 9.28 | 100,741.00 |
Feb 29 2024 | 9.63 | 0.590 | 6.54% | 9.07 | 9.64 | 8.91 | 107,957.00 |
Feb 28 2024 | 9.04 | 0.130 | 1.46% | 8.93 | 9.45 | 8.40 | 108,090.00 |
Feb 27 2024 | 8.91 | 0.250 | 2.94% | 8.65 | 8.98 | 8.54 | 102,450.00 |
Feb 26 2024 | 8.65 | 0.520 | 6.42% | 8.14 | 8.69 | 8.04 | 122,332.00 |
Feb 25 2024 | 8.13 | 0.050 | 0.62% | 8.08 | 8.16 | 7.95 | 111,213.00 |
Feb 24 2024 | 8.08 | 0.290 | 3.72% | 7.78 | 8.12 | 7.67 | 123,821.00 |
Feb 23 2024 | 7.79 | 0.030 | 0.39% | 7.78 | 7.90 | 7.56 | 138,210.00 |
Feb 22 2024 | 7.76 | -0.020 | -0.25% | 7.77 | 7.93 | 7.57 | 144,866.00 |
Feb 21 2024 | 7.78 | -0.410 | -5.02% | 8.17 | 8.18 | 7.50 | 144,770.00 |
Feb 20 2024 | 8.19 | -0.230 | -2.72% | 8.42 | 8.54 | 7.82 | 143,833.00 |
Feb 19 2024 | 8.42 | 0.230 | 2.79% | 8.20 | 8.53 | 8.11 | 142,773.00 |
Feb 18 2024 | 8.19 | 0.250 | 3.09% | 7.95 | 8.30 | 7.86 | 139,747.00 |
Feb 17 2024 | 7.95 | -0.150 | -1.85% | 8.09 | 8.26 | 7.63 | 141,164.00 |
Feb 16 2024 | 8.10 | 0.040 | 0.48% | 8.06 | 8.35 | 7.89 | 143,173.00 |
Feb 15 2024 | 8.06 | 0.170 | 2.21% | 7.87 | 8.20 | 7.80 | 150,730.00 |
Feb 14 2024 | 7.88 | 0.280 | 3.73% | 7.60 | 7.92 | 7.52 | 141,651.00 |
Feb 13 2024 | 7.60 | -0.230 | -2.98% | 7.85 | 7.93 | 7.44 | 140,736.00 |