Register for streaming realtime charts, analysis tools, and prices.
AXSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.001794 | -0.000023 | -1.27% | 0.001816 | 0.001859 | 0.001793 | 1,673.00 |
| Jun 27 2024 | 0.001817 | 0.000013 | 0.72% | 0.001804 | 0.001839 | 0.001774 | 1,575.00 |
| Jun 26 2024 | 0.001804 | -0.00002 | -1.10% | 0.001822 | 0.001837 | 0.001802 | 1,727.00 |
| Jun 25 2024 | 0.001824 | 0.00004 | 2.24% | 0.001784 | 0.001854 | 0.001779 | 1,605.00 |
| Jun 24 2024 | 0.001784 | 0.000068 | 3.96% | 0.00172 | 0.001793 | 0.001681 | 1,567.00 |
| Jun 23 2024 | 0.001716 | -0.000016 | -0.92% | 0.001728 | 0.001747 | 0.001696 | 1,689.00 |
| Jun 22 2024 | 0.001732 | 0.000024 | 1.41% | 0.001707 | 0.00174 | 0.001694 | 1,613.00 |
| Jun 21 2024 | 0.001708 | 0.00000900 | 0.53% | 0.0017 | 0.001745 | 0.00169 | 1,507.00 |
| Jun 20 2024 | 0.001699 | 0.000017 | 1.01% | 0.001687 | 0.001733 | 0.001684 | 1,579.00 |
| Jun 19 2024 | 0.001682 | 0.000025 | 1.51% | 0.001659 | 0.001718 | 0.001652 | 1,523.00 |
| Jun 18 2024 | 0.001657 | -0.000121 | -6.81% | 0.001774 | 0.001778 | 0.001637 | 1,849.00 |
| Jun 17 2024 | 0.001778 | -0.000072 | -3.89% | 0.001854 | 0.001861 | 0.001747 | 1,442.00 |
| Jun 16 2024 | 0.00185 | -0.000049 | -2.58% | 0.001899 | 0.001899 | 0.001847 | 1,384.00 |
| Jun 15 2024 | 0.001899 | -0.000015 | -0.78% | 0.001915 | 0.001927 | 0.001897 | 1,381.00 |
| Jun 14 2024 | 0.001914 | -0.000094 | -4.68% | 0.002008 | 0.002016 | 0.00191 | 1,466.00 |
| Jun 13 2024 | 0.002008 | -0.00000700 | -0.35% | 0.002016 | 0.002048 | 0.001973 | 1,349.00 |
| Jun 12 2024 | 0.002015 | 0.00006 | 3.07% | 0.001961 | 0.002026 | 0.001949 | 1,417.00 |
| Jun 11 2024 | 0.001955 | -0.00000900 | -0.46% | 0.001961 | 0.002011 | 0.001917 | 1,548.00 |
| Jun 10 2024 | 0.001964 | -0.000051 | -2.53% | 0.002018 | 0.002076 | 0.001943 | 1,352.00 |
| Jun 09 2024 | 0.002015 | 0.00000600 | 0.30% | 0.00201 | 0.002042 | 0.002002 | 1,214.00 |
| Jun 08 2024 | 0.002009 | -0.000127 | -5.95% | 0.002134 | 0.002139 | 0.001996 | 1,220.00 |
| Jun 07 2024 | 0.002136 | -0.000085 | -3.83% | 0.00221 | 0.002233 | 0.002029 | 1,365.00 |
| Jun 06 2024 | 0.002221 | -0.00000700 | -0.31% | 0.002231 | 0.002254 | 0.002189 | 1,119.00 |
| Jun 05 2024 | 0.002228 | 0.000084 | 3.92% | 0.002145 | 0.002279 | 0.002139 | 1,165.00 |
| Jun 04 2024 | 0.002144 | -0.000036 | -1.65% | 0.002194 | 0.002225 | 0.002112 | 633.00 |
| Jun 03 2024 | 0.00218 | 0.000125 | 6.08% | 0.002052 | 0.002242 | 0.002019 | 1,116.00 |
| Jun 02 2024 | 0.002055 | -0.000028 | -1.34% | 0.002071 | 0.002188 | 0.002052 | 1,061.00 |
| Jun 01 2024 | 0.002083 | 0.000103 | 5.20% | 0.001969 | 0.002165 | 0.001965 | 1,309.00 |
| May 31 2024 | 0.00198 | 0.00 | 0.00% | 0.001979 | 0.001989 | 0.001937 | 1,324.00 |
| May 30 2024 | 0.00198 | -0.000094 | -4.53% | 0.002076 | 0.002102 | 0.00198 | 1,361.00 |
| May 29 2024 | 0.002074 | 0.000065 | 3.24% | 0.002009 | 0.002117 | 0.001991 | 1,308.00 |
| May 28 2024 | 0.002009 | -0.000023 | -1.13% | 0.00203 | 0.002039 | 0.001973 | 1,219.00 |
| May 27 2024 | 0.002032 | 0.00000300 | 0.15% | 0.002022 | 0.002049 | 0.001958 | 1,203.00 |
| May 26 2024 | 0.002029 | -0.000098 | -4.61% | 0.00213 | 0.00213 | 0.002009 | 1,271.00 |
| May 25 2024 | 0.002127 | -0.000055 | -2.52% | 0.002198 | 0.002209 | 0.002121 | 1,213.00 |
| May 24 2024 | 0.002182 | 0.00015 | 7.38% | 0.002022 | 0.002182 | 0.002022 | 1,078.00 |
| May 23 2024 | 0.002032 | -0.000047 | -2.26% | 0.00208 | 0.002091 | 0.00196 | 1,865.00 |
| May 22 2024 | 0.002079 | -0.00000100 | -0.05% | 0.002083 | 0.002111 | 0.002053 | 1,197.00 |
| May 21 2024 | 0.00208 | -0.000053 | -2.48% | 0.002145 | 0.002164 | 0.002061 | 1,189.00 |
| May 20 2024 | 0.002133 | -0.000171 | -7.42% | 0.002304 | 0.002351 | 0.00213 | 1,527.00 |
| May 19 2024 | 0.002304 | -0.000073 | -3.07% | 0.00238 | 0.002388 | 0.002301 | 1,368.00 |
| May 18 2024 | 0.002377 | -0.000038 | -1.57% | 0.002408 | 0.002435 | 0.002375 | 1,353.00 |
| May 17 2024 | 0.002415 | -0.000035 | -1.43% | 0.002447 | 0.002449 | 0.002371 | 1,282.00 |
| May 16 2024 | 0.00245 | 0.000071 | 2.98% | 0.002379 | 0.002458 | 0.002371 | 1,289.00 |
| May 15 2024 | 0.002379 | 0.00007 | 3.03% | 0.002311 | 0.002417 | 0.002301 | 1,382.00 |
| May 14 2024 | 0.002309 | -0.00000500 | -0.22% | 0.002312 | 0.002346 | 0.002285 | 1,344.00 |
| May 13 2024 | 0.002314 | -0.000057 | -2.40% | 0.002371 | 0.002372 | 0.002306 | 1,368.00 |
| May 12 2024 | 0.002371 | -0.000038 | -1.58% | 0.002409 | 0.002415 | 0.00237 | 1,346.00 |
| May 11 2024 | 0.002409 | -0.000031 | -1.27% | 0.002439 | 0.002453 | 0.002408 | 1,394.00 |
| May 10 2024 | 0.00244 | -0.000017 | -0.69% | 0.002457 | 0.002542 | 0.002437 | 1,417.00 |
| May 09 2024 | 0.002457 | 0.000029 | 1.19% | 0.002428 | 0.002458 | 0.002381 | 1,313.00 |
| May 08 2024 | 0.002428 | 0.00004 | 1.68% | 0.002395 | 0.002448 | 0.00237 | 1,271.00 |
| May 07 2024 | 0.002388 | -0.00000400 | -0.17% | 0.002397 | 0.002417 | 0.002361 | 1,371.00 |
| May 06 2024 | 0.002392 | 0.00000300 | 0.13% | 0.002388 | 0.002417 | 0.002363 | 1,277.00 |
| May 05 2024 | 0.002389 | 0.00000100 | 0.04% | 0.002389 | 0.002403 | 0.002351 | 1,243.00 |
| May 04 2024 | 0.002388 | -0.000033 | -1.36% | 0.002419 | 0.002422 | 0.002375 | 1,221.00 |
| May 03 2024 | 0.002421 | -0.000015 | -0.62% | 0.002439 | 0.002477 | 0.00242 | 1,398.00 |
| May 02 2024 | 0.002436 | 0.000085 | 3.62% | 0.002351 | 0.002448 | 0.002327 | 1,555.00 |
| May 01 2024 | 0.002351 | 0.000118 | 5.28% | 0.002234 | 0.002368 | 0.002219 | 1,525.00 |
| Apr 30 2024 | 0.002233 | 0.00000800 | 0.36% | 0.002219 | 0.002274 | 0.002195 | 1,473.00 |
| Apr 29 2024 | 0.002225 | -0.00000700 | -0.31% | 0.002231 | 0.00225 | 0.002199 | 1,320.00 |
| Apr 28 2024 | 0.002232 | -0.000056 | -2.45% | 0.002282 | 0.002309 | 0.002227 | 1,295.00 |
| Apr 27 2024 | 0.002288 | -0.000043 | -1.84% | 0.002331 | 0.002332 | 0.002275 | 1,401.00 |
| Apr 26 2024 | 0.002331 | -0.00000500 | -0.21% | 0.002333 | 0.002347 | 0.002285 | 1,383.00 |
| Apr 25 2024 | 0.002336 | -0.000047 | -1.97% | 0.002389 | 0.002398 | 0.002314 | 1,281.00 |
| Apr 24 2024 | 0.002383 | -0.000015 | -0.63% | 0.002394 | 0.002585 | 0.00238 | 1,350.00 |
| Apr 23 2024 | 0.002398 | -0.000029 | -1.19% | 0.002426 | 0.002434 | 0.002372 | 1,051.00 |
| Apr 22 2024 | 0.002427 | 0.000023 | 0.96% | 0.002403 | 0.002445 | 0.002395 | 1,180.00 |
| Apr 21 2024 | 0.002404 | -0.000021 | -0.87% | 0.00242 | 0.00245 | 0.002388 | 1,283.00 |
| Apr 20 2024 | 0.002425 | 0.000158 | 6.97% | 0.002273 | 0.002434 | 0.002261 | 1,313.00 |
| Apr 19 2024 | 0.002267 | -0.00004 | -1.73% | 0.002305 | 0.002305 | 0.002227 | 1,252.00 |
| Apr 18 2024 | 0.002307 | -0.00000900 | -0.39% | 0.002316 | 0.002337 | 0.002272 | 1,324.00 |
| Apr 17 2024 | 0.002316 | 0.000035 | 1.53% | 0.002278 | 0.002345 | 0.002239 | 1,310.00 |
| Apr 16 2024 | 0.002281 | 0.000046 | 2.06% | 0.002221 | 0.002289 | 0.00221 | 1,266.00 |
| Apr 15 2024 | 0.002235 | -0.000094 | -4.04% | 0.002313 | 0.002324 | 0.0022 | 1,845.00 |
| Apr 14 2024 | 0.002329 | -0.00000600 | -0.26% | 0.002326 | 0.002372 | 0.002249 | 1,813.00 |
| Apr 13 2024 | 0.002335 | -0.000144 | -5.81% | 0.002472 | 0.002473 | 0.002143 | 3,288.00 |
| Apr 12 2024 | 0.002479 | -0.000243 | -8.93% | 0.002721 | 0.002746 | 0.002339 | 2,069.00 |
| Apr 11 2024 | 0.002722 | -0.00000900 | -0.33% | 0.002731 | 0.002745 | 0.002682 | 1,089.00 |
| Apr 10 2024 | 0.002731 | -0.000098 | -3.46% | 0.002821 | 0.002839 | 0.002697 | 1,082.00 |
| Apr 09 2024 | 0.002829 | 0.00000700 | 0.25% | 0.002833 | 0.002878 | 0.002776 | 980.00 |
| Apr 08 2024 | 0.002822 | -0.000036 | -1.26% | 0.002846 | 0.002907 | 0.002798 | 918.00 |
| Apr 07 2024 | 0.002858 | -0.000035 | -1.21% | 0.002894 | 0.002896 | 0.002848 | 871.00 |
| Apr 06 2024 | 0.002893 | 0.00 | 0.00% | 0.002888 | 0.002917 | 0.002877 | 889.00 |
| Apr 05 2024 | 0.002893 | -0.000037 | -1.26% | 0.002936 | 0.002939 | 0.002854 | 922.00 |
| Apr 04 2024 | 0.00293 | 0.000051 | 1.77% | 0.002876 | 0.002934 | 0.002844 | 1,023.00 |
| Apr 03 2024 | 0.002879 | -0.00002 | -0.69% | 0.002891 | 0.002956 | 0.002831 | 1,003.00 |
| Apr 02 2024 | 0.002899 | -0.00003 | -1.02% | 0.002926 | 0.002955 | 0.002855 | 1,231.00 |
| Apr 01 2024 | 0.002929 | -0.000098 | -3.24% | 0.003037 | 0.003043 | 0.002901 | 1,128.00 |
| Mar 31 2024 | 0.003027 | -0.000055 | -1.78% | 0.003083 | 0.003093 | 0.00299 | 946.00 |
| Mar 30 2024 | 0.003082 | -0.000089 | -2.81% | 0.003172 | 0.003231 | 0.00307 | 942.00 |
