Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AXSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00011274 | 0.00000300 | 2.72% | 0.00011063 | 0.00011274 | 0.00011063 | 16.00 |
| May 20 2024 | 0.00011013 | 0.00000400 | 3.77% | 0.00010780 | 0.00011225 | 0.00010621 | 113.00 |
| May 19 2024 | 0.00010613 | -0.00000400 | -3.62% | 0.00011148 | 0.00011148 | 0.00010613 | 74.00 |
| May 18 2024 | 0.00011036 | 0.00000100 | 0.92% | 0.00011225 | 0.00011225 | 0.00011036 | 214.00 |
| May 17 2024 | 0.00010888 | -0.00000067 | -0.61% | 0.00010955 | 0.00010955 | 0.00010888 | 28.00 |
| May 16 2024 | 0.00010955 | -0.00000002 | -0.02% | 0.00010957 | 0.00010957 | 0.00010895 | 26.00 |
| May 15 2024 | 0.00010957 | -0.00000063 | -0.57% | 0.00010906 | 0.00010986 | 0.00010906 | 27.00 |
| May 14 2024 | 0.00011020 | 0.00000000 | 0.00% | 0.00011020 | 0.00011020 | 0.00011020 | 0.00 |
| May 13 2024 | 0.00011020 | -0.00000300 | -2.64% | 0.00011394 | 0.00011394 | 0.00010902 | 89.00 |
| May 12 2024 | 0.00011363 | -0.00000200 | -1.73% | 0.00011592 | 0.00011592 | 0.00011363 | 13.00 |
| May 11 2024 | 0.00011592 | -0.00000400 | -3.33% | 0.00011369 | 0.00011745 | 0.00011369 | 133.00 |
| May 10 2024 | 0.00012008 | 0.00000300 | 2.56% | 0.00012018 | 0.00012018 | 0.00012008 | 11.00 |
| May 09 2024 | 0.00011705 | 0.00000100 | 0.86% | 0.00011914 | 0.00011914 | 0.00011678 | 33.00 |
| May 08 2024 | 0.00011565 | 0.00000100 | 0.87% | 0.00011448 | 0.00011565 | 0.00011448 | 40.00 |
| May 07 2024 | 0.00011448 | -0.00000200 | -1.72% | 0.00011448 | 0.00011448 | 0.00011448 | 5.00 |
| May 06 2024 | 0.00011649 | 0.00000000 | 0.00% | 0.00011662 | 0.00011662 | 0.00011649 | 65.00 |
| May 05 2024 | 0.00011649 | -0.00000100 | -0.85% | 0.00011602 | 0.00011701 | 0.00011602 | 44.00 |
| May 04 2024 | 0.00011749 | -0.00000300 | -2.50% | 0.00011750 | 0.00011750 | 0.00011749 | 9.00 |
| May 03 2024 | 0.00012000 | -0.00000300 | -2.44% | 0.00012309 | 0.00012309 | 0.00012000 | 140.00 |
| May 02 2024 | 0.00012309 | 0.00000600 | 5.11% | 0.00011725 | 0.00012309 | 0.00011725 | 115.00 |
| May 01 2024 | 0.00011732 | 0.00000800 | 7.29% | 0.00010987 | 0.00011732 | 0.00010987 | 991.00 |
| Apr 30 2024 | 0.00010968 | -0.00000200 | -1.79% | 0.00011152 | 0.00011336 | 0.00010949 | 73.00 |
| Apr 29 2024 | 0.00011152 | -0.00000400 | -3.45% | 0.00011466 | 0.00011466 | 0.00011152 | 29.00 |
| Apr 28 2024 | 0.00011585 | -0.00000008 | -0.07% | 0.00011605 | 0.00011605 | 0.00011585 | 166.00 |
| Apr 27 2024 | 0.00011593 | -0.00000033 | -0.28% | 0.00011593 | 0.00011593 | 0.00011593 | 10.00 |
| Apr 26 2024 | 0.00011626 | 0.00000300 | 2.64% | 0.00011357 | 0.00011626 | 0.00010813 | 95.00 |
| Apr 25 2024 | 0.00011352 | -0.00000400 | -3.42% | 0.00011613 | 0.00011661 | 0.00011352 | 194.00 |
| Apr 24 2024 | 0.00011707 | 0.00000068 | 0.58% | 0.00012669 | 0.00012677 | 0.00011625 | 170.00 |
| Apr 23 2024 | 0.00011639 | -0.00000100 | -0.85% | 0.00011560 | 0.00011639 | 0.00011259 | 42.00 |
| Apr 22 2024 | 0.00011783 | 0.00000083 | 0.71% | 0.00011783 | 0.00011783 | 0.00011783 | 4.00 |
| Apr 21 2024 | 0.00011700 | 0.00000400 | 3.54% | 0.00011884 | 0.00011884 | 0.00011223 | 90.00 |
| Apr 20 2024 | 0.00011299 | 0.00000500 | 4.62% | 0.00010968 | 0.00011299 | 0.00010968 | 20.00 |
| Apr 19 2024 | 0.00010820 | -0.00000300 | -2.69% | 0.00011045 | 0.00011045 | 0.00010727 | 207.00 |
| Apr 18 2024 | 0.00011158 | -0.00000400 | -3.47% | 0.00011158 | 0.00011158 | 0.00011158 | 22.00 |
| Apr 17 2024 | 0.00011515 | 0.00000400 | 3.59% | 0.00010730 | 0.00011515 | 0.00010730 | 459.00 |
| Apr 16 2024 | 0.00011137 | 0.00000500 | 4.70% | 0.00010736 | 0.00011260 | 0.00010730 | 436.00 |
| Apr 15 2024 | 0.00010646 | -0.00000500 | -4.50% | 0.00011118 | 0.00011362 | 0.00010646 | 246.00 |
| Apr 14 2024 | 0.00011123 | 0.00000200 | 1.84% | 0.00010887 | 0.00011186 | 0.00010727 | 486.00 |
| Apr 13 2024 | 0.00010887 | -0.00001100 | -9.16% | 0.00011918 | 0.00011918 | 0.00010119 | 1,087.00 |
| Apr 12 2024 | 0.00012014 | -0.00001700 | -12.39% | 0.00013547 | 0.00013574 | 0.00011643 | 694.00 |
| Apr 11 2024 | 0.00013719 | -0.00000100 | -0.72% | 0.00013700 | 0.00013850 | 0.00013547 | 330.00 |
| Apr 10 2024 | 0.00013850 | -0.00000400 | -2.80% | 0.00014285 | 0.00014285 | 0.00013850 | 419.00 |
| Apr 09 2024 | 0.00014293 | -0.00000100 | -0.69% | 0.00014427 | 0.00014584 | 0.00014111 | 145.00 |
| Apr 08 2024 | 0.00014427 | 0.00000200 | 1.40% | 0.00014239 | 0.00014646 | 0.00013898 | 103.00 |
| Apr 07 2024 | 0.00014239 | -0.00000200 | -1.39% | 0.00014239 | 0.00014239 | 0.00014239 | 6.00 |
| Apr 06 2024 | 0.00014407 | 0.00000100 | 0.70% | 0.00014407 | 0.00014407 | 0.00014407 | 3.00 |
| Apr 05 2024 | 0.00014274 | -0.00000015 | -0.10% | 0.00014289 | 0.00014289 | 0.00013939 | 785.00 |
| Apr 04 2024 | 0.00014289 | -0.00000400 | -2.72% | 0.00014472 | 0.00014472 | 0.00014289 | 278.00 |
| Apr 03 2024 | 0.00014714 | 0.00000100 | 0.68% | 0.00014392 | 0.00014729 | 0.00014218 | 340.00 |
| Apr 02 2024 | 0.00014602 | 0.00000072 | 0.50% | 0.00014500 | 0.00014772 | 0.00014108 | 258.00 |
| Apr 01 2024 | 0.00014530 | -0.00001000 | -6.44% | 0.00015600 | 0.00015600 | 0.00014530 | 186.00 |
| Mar 31 2024 | 0.00015529 | -0.00000100 | -0.64% | 0.00015430 | 0.00015529 | 0.00014970 | 242.00 |
| Mar 30 2024 | 0.00015653 | -0.00000300 | -1.89% | 0.00015907 | 0.00015907 | 0.00015653 | 666.00 |
| Mar 29 2024 | 0.00015907 | -0.00000200 | -1.24% | 0.00015886 | 0.00015907 | 0.00015405 | 199.00 |
| Mar 28 2024 | 0.00016084 | 0.00000100 | 0.63% | 0.00016086 | 0.00016209 | 0.00015747 | 87.00 |
| Mar 27 2024 | 0.00015951 | 0.00000100 | 0.63% | 0.00016502 | 0.00017146 | 0.00015470 | 845.00 |
| Mar 26 2024 | 0.00015820 | 0.00000200 | 1.28% | 0.00015777 | 0.00016106 | 0.00015777 | 321.00 |
| Mar 25 2024 | 0.00015573 | -0.00000400 | -2.51% | 0.00015949 | 0.00016058 | 0.00015354 | 1,031.00 |
| Mar 24 2024 | 0.00015949 | -0.00000200 | -1.24% | 0.00016200 | 0.00016200 | 0.00015589 | 53.00 |
| Mar 23 2024 | 0.00016133 | 0.00001000 | 6.62% | 0.00015222 | 0.00016133 | 0.00015222 | 103.00 |
| Mar 22 2024 | 0.00015109 | -0.00000300 | -1.95% | 0.00015377 | 0.00015853 | 0.00014943 | 771.00 |
| Mar 21 2024 | 0.00015377 | 0.00000700 | 4.75% | 0.00014932 | 0.00015377 | 0.00014932 | 47.00 |
| Mar 20 2024 | 0.00014722 | 0.00000200 | 1.38% | 0.00014612 | 0.00015119 | 0.00014612 | 135.00 |
| Mar 19 2024 | 0.00014531 | -0.00000500 | -3.33% | 0.00015001 | 0.00015140 | 0.00014070 | 1,638.00 |
| Mar 18 2024 | 0.00015001 | -0.00000600 | -3.86% | 0.00015738 | 0.00015738 | 0.00015001 | 655.00 |
| Mar 17 2024 | 0.00015557 | -0.00000091 | -0.58% | 0.00015888 | 0.00016470 | 0.00015093 | 1,934.00 |
| Mar 16 2024 | 0.00015648 | -0.00000400 | -2.49% | 0.00016127 | 0.00017341 | 0.00015581 | 1,680.00 |
| Mar 15 2024 | 0.00016052 | -0.00000300 | -1.83% | 0.00016251 | 0.00016437 | 0.00015806 | 721.00 |
| Mar 14 2024 | 0.00016359 | -0.00000900 | -5.23% | 0.00016978 | 0.00017527 | 0.00016355 | 524.00 |
| Mar 13 2024 | 0.00017224 | -0.00000700 | -3.91% | 0.00017762 | 0.00017797 | 0.00016977 | 1,346.00 |
| Mar 12 2024 | 0.00017921 | 0.00000500 | 2.87% | 0.00017433 | 0.00019165 | 0.00016732 | 1,515.00 |
| Mar 11 2024 | 0.00017433 | -0.00001000 | -5.42% | 0.00018129 | 0.00018129 | 0.00016846 | 3,077.00 |
| Mar 10 2024 | 0.00018463 | 0.00003400 | 22.65% | 0.00018510 | 0.00020997 | 0.00017819 | 5,587.00 |
| Mar 09 2024 | 0.00015014 | 0.00000000 | 0.00% | 0.00015014 | 0.00015014 | 0.00015014 | 0.00 |
| Mar 08 2024 | 0.00015014 | -0.00000700 | -4.44% | 0.00016286 | 0.00016286 | 0.00015014 | 1,225.00 |
| Mar 07 2024 | 0.00015757 | 0.00000200 | 1.29% | 0.00015527 | 0.00016527 | 0.00015527 | 1,258.00 |
| Mar 06 2024 | 0.00015527 | 0.00000800 | 5.42% | 0.00014759 | 0.00015527 | 0.00014700 | 646.00 |
| Mar 05 2024 | 0.00014757 | -0.00000700 | -4.52% | 0.00015499 | 0.00016613 | 0.00014720 | 5,332.00 |
| Mar 04 2024 | 0.00015500 | -0.00001300 | -7.75% | 0.00016226 | 0.00016939 | 0.00015500 | 4,754.00 |
| Mar 03 2024 | 0.00016783 | -0.00000400 | -2.33% | 0.00016795 | 0.00018768 | 0.00015916 | 1,362.00 |
| Mar 02 2024 | 0.00017141 | 0.00001400 | 8.88% | 0.00015764 | 0.00017141 | 0.00015764 | 314.00 |
| Mar 01 2024 | 0.00015764 | 0.00000600 | 3.97% | 0.00015263 | 0.00015872 | 0.00014958 | 850.00 |
| Feb 29 2024 | 0.00015126 | 0.00000400 | 2.71% | 0.00014612 | 0.00015416 | 0.00014536 | 874.00 |
| Feb 28 2024 | 0.00014743 | -0.00000700 | -4.53% | 0.00015437 | 0.00015534 | 0.00014000 | 1,598.00 |
| Feb 27 2024 | 0.00015437 | -0.00000400 | -2.53% | 0.00015837 | 0.00015837 | 0.00015157 | 421.00 |
| Feb 26 2024 | 0.00015837 | 0.00000100 | 0.64% | 0.00015723 | 0.00016678 | 0.00015723 | 1,883.00 |
| Feb 25 2024 | 0.00015723 | 0.00000200 | 1.29% | 0.00015466 | 0.00015723 | 0.00015466 | 18.00 |
| Feb 24 2024 | 0.00015478 | 0.00000200 | 1.31% | 0.00015380 | 0.00015575 | 0.00015202 | 472.00 |
| Feb 23 2024 | 0.00015270 | 0.00000002 | 0.01% | 0.00015084 | 0.00015271 | 0.00015084 | 1,887.00 |
| Feb 22 2024 | 0.00015268 | 0.00000100 | 0.66% | 0.00014956 | 0.00015271 | 0.00014928 | 1,236.00 |
