Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.06832 | Gate.io | 161759.116061 | /cdn/crypto/logos/exchanges/GATE.png | $ 11,041.61 | 1718047020 | AXIS/USDT | https://gate.io/trade/AXIS_USDT | USDT | 1 | https://gate.io/trade/AXIS_USDT | 56.6961765016 | 10 minutes ago |
1.859E-5 | Gate.io | 123549.569713 | /cdn/crypto/logos/exchanges/GATE.png | ETH 2.29 | 1718047021 | AXIS/ETH | https://gate.io/trade/AXIS_ETH | ETH | 2 | https://gate.io/trade/AXIS_ETH | 43.3038234984 | 10 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.07003422 | -0.0016563 | -2.36498671649 | 0.06341423 | 0.0870942 | 82902.291025 | CX |
4 | 0.07604483 | -0.00766691 | -10.0820923658 | 0.06341423 | 0.0870942 | 109604.999963 | CX |
12 | 0.05765868 | 0.01071924 | 18.590852236 | 0.05692789 | 0.12209093 | 102240.439387 | CX |
26 | 0.06118171 | 0.00719621 | 11.7620282271 | 0.03538585 | 0.12209093 | 166296.105768 | CX |
52 | 0.03662634 | 0.03175158 | 86.6905620381 | 0.01806827 | 0.12209093 | 265303.653455 | CX |
156 | 0.69868672 | -0.6303088 | -90.2133648683 | 0.00889195 | 2.52223713 | 193926.886999 | CX |
260 | 1.57140764 | -1.50302972 | -95.6486198578 | 0.00889195 | 3.15852413 | 169633.571449 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1717977000 | 0.06815672 | -0.000967 | -1.40 | 0.06907472 | 0.06927311 | 0.06781592 | 120668 |
1717890600 | 0.06912371 | 0.00386393 | 5.92 | 0.06574619 | 0.06912746 | 0.06520792 | 62391 |
1717804200 | 0.06525978 | -2.1E-5 | -0.03 | 0.06524894 | 0.06633177 | 0.06341423 | 60064 |
1717717800 | 0.06528078 | -0.001921 | -2.86 | 0.06719055 | 0.06719055 | 0.06410144 | 58645 |
1717631400 | 0.06720185 | -0.002922 | -4.17 | 0.07632056 | 0.0870942 | 0.066332 | 187266 |
1717545000 | 0.07012401 | -0.00379 | -5.13 | 0.0740074 | 0.07420725 | 0.06991494 | 38823 |
1717458600 | 0.07391426 | 0.00379768 | 5.42 | 0.07003422 | 0.07499461 | 0.06969037 | 52456 |
1717372200 | 0.07011658 | -0.000809 | -1.14 | 0.07092496 | 0.07138736 | 0.06928888 | 18828 |
1717285800 | 0.07092514 | 0.00247181 | 3.61 | 0.06845751 | 0.07155248 | 0.06821777 | 101248 |
1717199400 | 0.06845333 | 0.00015883 | 0.23 | 0.06826879 | 0.06904945 | 0.06766686 | 148303 |
1717113000 | 0.0682945 | -0.001512 | -2.17 | 0.06983369 | 0.07166746 | 0.06733224 | 118703 |
1717026600 | 0.0698068 | 0.00110863 | 1.61 | 0.0686258 | 0.07101216 | 0.06754752 | 36467 |
1716940200 | 0.06869817 | 0.00024113 | 0.35 | 0.06829812 | 0.06981062 | 0.06752481 | 99286 |
1716853800 | 0.06845704 | -8.0E-6 | -0.01 | 0.07632056 | 0.0769944 | 0.06749395 | 200705 |
1716767400 | 0.06846463 | 0.00014972 | 0.22 | 0.06866469 | 0.06942618 | 0.06775686 | 143055 |
1716681000 | 0.06831491 | 3.0E-5 | 0.04 | 0.06848921 | 0.06890447 | 0.06788815 | 147631 |
1716594600 | 0.06828458 | -0.000756 | -1.10 | 0.06926169 | 0.07041892 | 0.06613172 | 93908 |
1716508200 | 0.06904033 | -0.000113 | -0.16 | 0.06906733 | 0.08265437 | 0.0663663 | 59352 |
1716421800 | 0.06915326 | -0.005403 | -7.25 | 0.0744998 | 0.07564592 | 0.06536649 | 131182 |
1716335400 | 0.07455622 | 0.00127241 | 1.74 | 0.07343896 | 0.07580168 | 0.07055755 | 71928 |
1716249000 | 0.07328381 | 0.00231126 | 3.26 | 0.07632056 | 0.07705845 | 0.06976268 | 185364 |
1716162600 | 0.07097255 | -0.000135 | -0.19 | 0.07107401 | 0.07158056 | 0.06999116 | 150881 |
1716076200 | 0.0711077 | -0.000248 | -0.35 | 0.07139863 | 0.07162675 | 0.0703089 | 145949 |
1715989800 | 0.07135543 | -0.005226 | -6.82 | 0.07643861 | 0.07812938 | 0.06988385 | 137543 |
1715903400 | 0.07658128 | -0.00045 | -0.58 | 0.07661568 | 0.07709019 | 0.07575777 | 126923 |
1715817000 | 0.077031 | 0.00101895 | 1.34 | 0.07641439 | 0.07790433 | 0.07545551 | 127310 |
1715730600 | 0.07601205 | -0.000357 | -0.47 | 0.07632056 | 0.0769944 | 0.07473485 | 113265 |
1715644200 | 0.07636874 | -0.000476 | -0.62 | 0.07604483 | 0.07799964 | 0.07472134 | 130785 |
1715557800 | 0.07684445 | 0.00076077 | 1.00 | 0.07617468 | 0.07723369 | 0.07617468 | 104131 |
1715471400 | 0.07608368 | 0.00035326 | 0.47 | 0.07581577 | 0.0769161 | 0.0751515 | 113538 |
1715385000 | 0.07573042 | -0.000323 | -0.42 | 0.07592678 | 0.07657139 | 0.07400992 | 126449 |
1715298600 | 0.07605309 | 6.8E-5 | 0.09 | 0.07604483 | 0.07655203 | 0.07500043 | 130617 |
1715212200 | 0.07598527 | -0.002608 | -3.32 | 0.07844263 | 0.079244 | 0.07462462 | 133809 |
1715125800 | 0.0785934 | -0.000393 | -0.50 | 0.0789801 | 0.07997226 | 0.07750468 | 135527 |
1715039400 | 0.07898653 | -0.000407 | -0.51 | 0.08987283 | 0.09235484 | 0.07770054 | 168058 |
1714953000 | 0.07939389 | -0.002362 | -2.89 | 0.08173346 | 0.08262279 | 0.07882031 | 97970 |
1714866600 | 0.0817555 | -0.000908 | -1.10 | 0.08256618 | 0.08358477 | 0.08036825 | 70741 |
1714780200 | 0.08266388 | 6.0E-6 | 0.01 | 0.08265608 | 0.08472992 | 0.08183789 | 91034 |
1714693800 | 0.08265801 | 0.00042464 | 0.52 | 0.08213953 | 0.08339907 | 0.08085408 | 124486 |
1714607400 | 0.08223337 | -0.002222 | -2.63 | 0.08416471 | 0.08552024 | 0.08056784 | 94536 |
1714521000 | 0.08445567 | -0.00104 | -1.22 | 0.08531481 | 0.08725653 | 0.08271906 | 82106 |
1714434600 | 0.08549562 | -0.000614 | -0.71 | 0.08987283 | 0.09235484 | 0.08139858 | 167050 |
1714348200 | 0.08610991 | 0.00025084 | 0.29 | 0.08586171 | 0.08716524 | 0.08542785 | 85513 |
1714261800 | 0.08585907 | 0.00086018 | 1.01 | 0.08521165 | 0.08803439 | 0.08396164 | 83350 |
1714175400 | 0.08499889 | 6.8E-5 | 0.08 | 0.08519094 | 0.08606741 | 0.0844086 | 107025 |
1714089000 | 0.08493083 | -0.000276 | -0.32 | 0.08533378 | 0.08631374 | 0.08346328 | 57923 |
1714002600 | 0.08520658 | 0.00173558 | 2.08 | 0.08355657 | 0.08726545 | 0.08211823 | 87815 |
1713916200 | 0.083471 | 5.0E-5 | 0.06 | 0.083386 | 0.08509434 | 0.08257143 | 130177 |
1713829800 | 0.08342066 | -5.8E-5 | -0.07 | 0.08987283 | 0.09235484 | 0.0823973 | 185608 |
1713743400 | 0.08347912 | -7.0E-6 | -0.01 | 0.08343502 | 0.08457419 | 0.08223661 | 115257 |
1713657000 | 0.08348641 | -0.002796 | -3.24 | 0.08590772 | 0.08641318 | 0.08228915 | 92567 |
1713570600 | 0.08628228 | 0.00013222 | 0.15 | 0.08600146 | 0.08874842 | 0.08378781 | 92934 |
1713484200 | 0.08615006 | 0.00126555 | 1.49 | 0.08543876 | 0.08673353 | 0.08387217 | 122238 |
1713397800 | 0.08488451 | 0.00167613 | 2.01 | 0.083241 | 0.08702413 | 0.08222598 | 99537 |
1713311400 | 0.08320838 | -0.007485 | -8.25 | 0.09055247 | 0.09219603 | 0.08215945 | 86501 |
1713225000 | 0.0906937 | 0.00043945 | 0.49 | 0.08987283 | 0.0925777 | 0.08803689 | 167912 |
1713138600 | 0.09025425 | 0.00170413 | 1.92 | 0.08819514 | 0.09086519 | 0.08476822 | 105545 |
1713052200 | 0.08855012 | -0.004017 | -4.34 | 0.09214081 | 0.09348702 | 0.08388747 | 61206 |
1712965800 | 0.09256692 | -9.5E-5 | -0.10 | 0.09256881 | 0.09379814 | 0.08664805 | 42505 |
1712879400 | 0.0926618 | -0.000619 | -0.66 | 0.09317333 | 0.09517379 | 0.090764 | 65382 |
1712793000 | 0.0932811 | 7.6E-5 | 0.08 | 0.09310475 | 0.09625647 | 0.08920779 | 20501 |
1712706600 | 0.09320461 | -0.002549 | -2.66 | 0.09585475 | 0.09675835 | 0.08996198 | 1555 |
1712620200 | 0.0957534 | -0.000785 | -0.81 | 0.1003405 | 0.10158615 | 0.0873794 | 132524 |
1712533800 | 0.09653856 | 0.00527842 | 5.78 | 0.09104764 | 0.09678283 | 0.09026883 | 85298 |
1712447400 | 0.09126014 | 0.0005108 | 0.56 | 0.0904366 | 0.09404785 | 0.08948851 | 83350 |
1712361000 | 0.09074934 | -0.006454 | -6.64 | 0.09728565 | 0.09743375 | 0.0905503 | 57751 |
1712274600 | 0.09720299 | -0.002309 | -2.32 | 0.09912114 | 0.10085288 | 0.09332872 | 25217 |
1712188200 | 0.09951221 | -0.000622 | -0.62 | 0.1003405 | 0.10158615 | 0.0979784 | 11900 |
1712101800 | 0.10013465 | -0.007663 | -7.11 | 0.1075376 | 0.1075376 | 0.09165603 | 17882 |
1712015400 | 0.10779799 | -0.004792 | -4.26 | 0.11272964 | 0.11327466 | 0.08951994 | 125543 |
1711929000 | 0.11258967 | -0.00177 | -1.55 | 0.11419288 | 0.11655942 | 0.11182339 | 57763 |
1711842600 | 0.11436014 | -0.00036 | -0.31 | 0.114576 | 0.11549501 | 0.11290602 | 39384 |
1711756200 | 0.11472022 | -0.001972 | -1.69 | 0.11879903 | 0.12209093 | 0.11450106 | 14610 |
1711669800 | 0.11669256 | 0.01166383 | 11.11 | 0.10630046 | 0.11909142 | 0.10412762 | 90899 |
1711583400 | 0.10502873 | -0.001597 | -1.50 | 0.10665102 | 0.10984535 | 0.10377151 | 106428 |
1711497000 | 0.10662575 | -0.000266 | -0.25 | 0.10693971 | 0.11054525 | 0.10573783 | 123553 |
1711410600 | 0.10689165 | -0.004389 | -3.94 | 0.05765868 | 0.10803151 | 0.05692789 | 208585 |
1711324200 | 0.1112803 | 0.00514772 | 4.85 | 0.1067135 | 0.11562364 | 0.10365563 | 123709 |
1711237800 | 0.10613258 | 0.00362771 | 3.54 | 0.10286764 | 0.10994331 | 0.09957548 | 100414 |
1711151400 | 0.10250487 | 0.01142282 | 12.54 | 0.09001891 | 0.11045032 | 0.08957859 | 117253 |
1711065000 | 0.09108205 | 0.005119 | 5.95 | 0.08571376 | 0.09218345 | 0.08530082 | 156964 |
1710978600 | 0.08596305 | 0.00038239 | 0.45 | 0.08520928 | 0.08755256 | 0.0814328 | 141833 |
1710892200 | 0.08558066 | 0.00532552 | 6.64 | 0.0801167 | 0.08696908 | 0.07764138 | 153341 |
1710805800 | 0.08025514 | -0.011137 | -12.19 | 0.05765868 | 0.09582251 | 0.05692789 | 93926 |
1710719400 | 0.09139208 | -0.001606 | -1.73 | 0.09377039 | 0.09400236 | 0.08757655 | 151581 |
1710633000 | 0.0929984 | 0.00339403 | 3.79 | 0.08973609 | 0.10364279 | 0.08845775 | 155369 |
1710546600 | 0.08960437 | 0.01292494 | 16.86 | 0.05765868 | 0.09246501 | 0.05692789 | 147109 |
1710460200 | 0.07667943 | -0.006258 | -7.55 | 0.08284823 | 0.08437617 | 0.07579676 | 188777 |
1710373800 | 0.08293703 | 0.01693803 | 25.66 | 0.06577759 | 0.09445189 | 0.06549893 | 184157 |
1710287400 | 0.065999 | -0.001112 | -1.66 | 0.06713177 | 0.0675028 | 0.06299313 | 182935 |
1710201000 | 0.06711116 | 0.00852039 | 14.54 | 0.05765868 | 0.06951091 | 0.05692789 | 207943 |
1710114600 | 0.05859077 | 0.00057112 | 0.98 | 0.05940657 | 0.05942312 | 0.05706061 | 251599 |
1710028200 | 0.05801965 | 0.00059731 | 1.04 | 0.05756534 | 0.05855566 | 0.05739431 | 255421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions