ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.585
      0.06%
      Bitcoin
      66,219.00
      0.65%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AXIS (Cryptocurrency:AXISUST)

      6. AXIS (Cryptocurrency:AXISUST) Historical

      AXISUST AXIS

      0.05467
      0.00 (0.00%)
      20:02:17 - Realtime Data

      AXISUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.05467 -0.00003 -0.05% 0.0547 0.05471 0.05453 45,983.00
      Jul 24 2024 0.0547 -0.00022 -0.40% 0.05425 0.05507 0.05417 213,922.00
      Jul 23 2024 0.05492 0.00008 0.15% 0.05484 0.055 0.05424 40,150.00
      Jul 22 2024 0.05484 -0.00002 -0.04% 0.05482 0.05491 0.05471 443,700.00
      Jul 21 2024 0.05486 0.00014 0.26% 0.05472 0.0549 0.05471 240,252.00
      Jul 20 2024 0.05472 -0.00042 -0.76% 0.05514 0.05532 0.0545 250,517.00
      Jul 19 2024 0.05514 0.00014 0.25% 0.055 0.06048 0.05406 263,459.00
      Jul 18 2024 0.055 0.00002 0.04% 0.05498 0.0552 0.05495 251,828.00
      Jul 17 2024 0.05498 0.00002 0.04% 0.05511 0.05532 0.05471 241,776.00
      Jul 16 2024 0.05496 0.00119 2.21% 0.05393 0.06047 0.05375 177,678.00
      Jul 15 2024 0.05377 0.0016 3.07% 0.05202 0.05641 0.05188 381,682.00
      Jul 14 2024 0.05217 0.00203 4.05% 0.05012 0.0527 0.05002 258,828.00
      Jul 13 2024 0.05014 -0.0022 -4.20% 0.05234 0.05242 0.04968 263,262.00
      Jul 12 2024 0.05234 0.00042 0.81% 0.05193 0.05251 0.05028 222,015.00
      Jul 11 2024 0.05192 -0.00038 -0.73% 0.05234 0.05243 0.0517 248,213.00
      Jul 10 2024 0.0523 -0.00044 -0.83% 0.05276 0.05276 0.05223 258,054.00
      Jul 09 2024 0.05274 0.00098 1.89% 0.05176 0.05275 0.05176 256,406.00
      Jul 08 2024 0.05176 -0.00034 -0.65% 0.05204 0.05211 0.05171 318,598.00
      Jul 07 2024 0.0521 -0.00356 -6.40% 0.05566 0.05587 0.05202 216,227.00
      Jul 06 2024 0.05566 0.00002 0.04% 0.05564 0.05585 0.05548 251,382.00
      Jul 05 2024 0.05564 -0.00287 -4.91% 0.05851 0.05856 0.05549 244,898.00
      Jul 04 2024 0.05851 -0.00001 -0.02% 0.05852 0.05866 0.05822 233,947.00
      Jul 03 2024 0.05852 -0.00003 -0.05% 0.05855 0.05865 0.05821 228,775.00
      Jul 02 2024 0.05855 0.00016 0.27% 0.05839 0.05944 0.05839 235,495.00
      Jul 01 2024 0.05839 -0.0038 -6.11% 0.06227 0.06269 0.05822 287,016.00
      Jun 30 2024 0.06219 -0.00001 -0.02% 0.0622 0.06224 0.06219 220,014.00
      Jun 29 2024 0.0622 -0.00008 -0.13% 0.06229 0.06236 0.0619 219,083.00
      Jun 28 2024 0.06228 0.00001 0.02% 0.06227 0.06236 0.06189 213,741.00
      Jun 27 2024 0.06227 0.00008 0.13% 0.06219 0.06236 0.06218 229,630.00
      Jun 26 2024 0.06219 -0.00119 -1.88% 0.06335 0.06441 0.06168 308,265.00
      Jun 25 2024 0.06338 0.00004 0.06% 0.06334 0.06348 0.06333 207,496.00
      Jun 24 2024 0.06334 -0.0001 -0.16% 0.06344 0.06345 0.06269 138,513.00
      Jun 23 2024 0.06344 0.00011 0.17% 0.06333 0.06352 0.06326 213,101.00
      Jun 22 2024 0.06333 -0.00346 -5.18% 0.06679 0.06774 0.06327 209,726.00
      Jun 21 2024 0.06679 0.00353 5.58% 0.06326 0.06773 0.06324 1,385.00
      Jun 20 2024 0.06326 0.00001 0.02% 0.06325 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 -0.00129 -2.00% 0.06443 0.06448 0.06273 127,916.00
      Jun 17 2024 0.06445 -0.00062 -0.95% 0.06463 0.06475 0.06422 292,229.00
      Jun 16 2024 0.06507 0.00137 2.15% 0.0638 0.06508 0.06141 207,984.00
      Jun 15 2024 0.0637 0.00006 0.09% 0.06364 0.06385 0.06364 204,171.00
      Jun 14 2024 0.06364 -0.00256 -3.87% 0.06617 0.06654 0.06345 182,732.00
      Jun 13 2024 0.0662 -0.00142 -2.10% 0.06763 0.06774 0.0661 209,319.00
      Jun 12 2024 0.06762 -0.0001 -0.15% 0.06764 0.06774 0.06759 200,350.00
      Jun 11 2024 0.06772 -0.00058 -0.85% 0.0683 0.06843 0.06726 164,583.00
      Jun 10 2024 0.0683 0.00005 0.07% 0.06821 0.06856 0.06806 284,010.00
      Jun 09 2024 0.06825 -0.00097 -1.40% 0.06922 0.0694 0.06764 198,311.00
      Jun 08 2024 0.06922 0.00359 5.47% 0.06584 0.07145 0.06531 207,283.00
      Jun 07 2024 0.06563 0.00045 0.69% 0.06518 0.06612 0.06466 211,843.00
      Jun 06 2024 0.06518 -0.00169 -2.53% 0.06687 0.07145 0.06386 222,165.00
      Jun 05 2024 0.06687 -0.00322 -4.59% 0.07648 0.07648 0.06527 297,800.00
      Jun 04 2024 0.07009 -0.00422 -5.68% 0.07431 0.07431 0.06922 102,596.00
      Jun 03 2024 0.07431 0.00443 6.34% 0.06988 0.09486 0.06975 188,540.00
      Jun 02 2024 0.06988 -0.00112 -1.58% 0.071 0.071 0.06969 182,555.00
      Jun 01 2024 0.071 0.00262 3.83% 0.06838 0.09017 0.06835 140,792.00
      May 31 2024 0.06838 0.00 0.00% 0.06838 0.06851 0.06824 185,586.00
      May 30 2024 0.06838 -0.00199 -2.83% 0.07037 0.07174 0.06824 181,996.00
      May 29 2024 0.07037 0.00153 2.22% 0.06884 0.07879 0.06828 201,527.00
      May 28 2024 0.06884 0.00032 0.47% 0.06853 0.06926 0.06826 194,500.00
      May 27 2024 0.06852 0.00008 0.12% 0.06842 0.06872 0.06825 282,018.00
      May 26 2024 0.06844 0.00001 0.01% 0.06841 0.06923 0.06831 204,110.00
      May 25 2024 0.06843 0.00002 0.03% 0.06847 0.0685 0.06824 195,380.00
      May 24 2024 0.06841 -0.00027 -0.39% 0.06868 0.07072 0.06603 202,401.00
      May 23 2024 0.06868 -0.00124 -1.77% 0.07003 0.09405 0.06466 223,769.00
      May 22 2024 0.06992 -0.00488 -6.52% 0.0748 0.07553 0.05821 146,484.00
      May 21 2024 0.0748 0.00185 2.54% 0.07332 0.07521 0.07106 146,485.00
      May 20 2024 0.07295 0.00216 3.05% 0.07083 0.07699 0.07016 266,809.00
      May 19 2024 0.07079 -0.00029 -0.41% 0.07108 0.07118 0.07078 190,397.00
      May 18 2024 0.07108 -0.00003 -0.04% 0.07111 0.07133 0.07081 188,307.00
      May 17 2024 0.07111 -0.00537 -7.02% 0.07648 0.07648 0.06965 203,304.00
      May 16 2024 0.07648 -0.00007 -0.09% 0.07655 0.07655 0.07641 42,873.00
      May 15 2024 0.07655 0.00011 0.14% 0.07643 0.0767 0.07638 102,282.00
      May 14 2024 0.07644 -0.0001 -0.13% 0.07654 0.0767 0.07594 156,223.00
      May 13 2024 0.07654 -0.00022 -0.29% 0.02931 0.07697 0.02931 119,968.00
      May 12 2024 0.07676 0.00024 0.31% 0.07652 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% 0.07578 0.07587 0.07557 172,377.00
      May 09 2024 0.07578 0.00 0.00% 0.07578 0.076 0.07571 179,983.00
      May 08 2024 0.07578 -0.0029 -3.69% 0.07868 0.07874 0.07549 168,949.00
      May 07 2024 0.07868 -0.0002 -0.25% 0.07888 0.07893 0.07864 118,791.00
      May 06 2024 0.07888 -0.00036 -0.45% 0.07926 0.07975 0.07799 106,842.00
      May 05 2024 0.07924 -0.00265 -3.24% 0.08189 0.08226 0.07892 165,838.00
      May 04 2024 0.08189 -0.00102 -1.23% 0.08291 0.08296 0.07893 164,051.00
      May 03 2024 0.08291 0.00018 0.22% 0.08273 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% 0.08417 0.08454 0.08185 156,978.00
      Apr 30 2024 0.08417 -0.00166 -1.93% 0.08583 0.08676 0.08401 154,913.00
      Apr 29 2024 0.08583 -0.00065 -0.75% 0.02931 0.08656 0.02931 157,128.00
      Apr 28 2024 0.08648 0.00041 0.48% 0.08607 0.08989 0.08538 160,667.00
      Apr 27 2024 0.08607 0.00079 0.93% 0.08523 0.08989 0.08493 154,784.00

      Your Recent History

      COIN
      AXISUST
      AXIS
      BIT
      P1JUE2
      BNP Paribas Issuance
      BIT
      UC6M00
      Unicredit Bank
      LSE
      TRA
      Tertre Rouge Assets
      TSXV
      PWM
      Power Metals
      AMEX
      INDF
      Nifty India Financials ETF
      Delayed Upgrade Clock