Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.002144 | -0.000156 | -6.78% | 0.002304 | 0.002351 | 0.002129 | 15,589.00 |
| May 19 2024 | 0.0023 | -0.000081 | -3.40% | 0.002377 | 0.002388 | 0.0023 | 4,641.00 |
| May 18 2024 | 0.002381 | -0.000027 | -1.12% | 0.002411 | 0.00244 | 0.002377 | 2,918.00 |
| May 17 2024 | 0.002408 | -0.000039 | -1.59% | 0.002444 | 0.002447 | 0.002372 | 3,466.00 |
| May 16 2024 | 0.002447 | 0.000079 | 3.34% | 0.002374 | 0.002456 | 0.002372 | 4,783.00 |
| May 15 2024 | 0.002368 | 0.000061 | 2.64% | 0.002316 | 0.002417 | 0.002298 | 6,350.00 |
| May 14 2024 | 0.002307 | -0.00000600 | -0.26% | 0.00231 | 0.002352 | 0.002284 | 6,871.00 |
| May 13 2024 | 0.002313 | -0.000053 | -2.24% | 0.002372 | 0.002373 | 0.002302 | 8,472.00 |
| May 12 2024 | 0.002366 | -0.000047 | -1.95% | 0.002414 | 0.002414 | 0.002363 | 1,779.00 |
| May 11 2024 | 0.002413 | -0.000026 | -1.07% | 0.002439 | 0.002453 | 0.002407 | 2,450.00 |
| May 10 2024 | 0.002439 | -0.000017 | -0.69% | 0.002459 | 0.002543 | 0.002434 | 7,922.00 |
| May 09 2024 | 0.002456 | 0.000029 | 1.19% | 0.002425 | 0.0025 | 0.002378 | 23,053.00 |
| May 08 2024 | 0.002427 | 0.000031 | 1.29% | 0.002396 | 0.002447 | 0.002372 | 4,800.00 |
| May 07 2024 | 0.002396 | 0.00000500 | 0.21% | 0.002396 | 0.002414 | 0.002363 | 3,435.00 |
| May 06 2024 | 0.002391 | 0.00000300 | 0.13% | 0.002386 | 0.002414 | 0.00236 | 3,605.00 |
| May 05 2024 | 0.002388 | 0.00 | 0.00% | 0.002386 | 0.002405 | 0.002351 | 3,441.00 |
| May 04 2024 | 0.002388 | -0.000034 | -1.40% | 0.002422 | 0.002422 | 0.002377 | 1,939.00 |
| May 03 2024 | 0.002422 | -0.000017 | -0.70% | 0.002441 | 0.002478 | 0.002422 | 5,125.00 |
| May 02 2024 | 0.002439 | 0.000085 | 3.61% | 0.002351 | 0.002448 | 0.00233 | 6,032.00 |
| May 01 2024 | 0.002354 | 0.00012 | 5.37% | 0.00225 | 0.002366 | 0.002246 | 12,754.00 |
| Apr 30 2024 | 0.002234 | 0.000012 | 0.54% | 0.002219 | 0.002276 | 0.002195 | 10,624.00 |
| Apr 29 2024 | 0.002222 | -0.00000900 | -0.40% | 0.002232 | 0.002248 | 0.002196 | 6,983.00 |
| Apr 28 2024 | 0.002231 | -0.000053 | -2.32% | 0.002281 | 0.002308 | 0.002225 | 6,729.00 |
| Apr 27 2024 | 0.002284 | -0.000046 | -1.97% | 0.002332 | 0.002337 | 0.002275 | 7,302.00 |
| Apr 26 2024 | 0.00233 | -0.00000700 | -0.30% | 0.002335 | 0.002346 | 0.002286 | 8,347.00 |
| Apr 25 2024 | 0.002337 | -0.000051 | -2.14% | 0.002391 | 0.002396 | 0.002313 | 12,322.00 |
| Apr 24 2024 | 0.002388 | -0.00000800 | -0.33% | 0.002399 | 0.002576 | 0.002381 | 32,824.00 |
| Apr 23 2024 | 0.002396 | -0.000027 | -1.11% | 0.002427 | 0.002429 | 0.002362 | 4,983.00 |
| Apr 22 2024 | 0.002423 | 0.000021 | 0.87% | 0.002405 | 0.002444 | 0.002396 | 5,562.00 |
| Apr 21 2024 | 0.002402 | -0.00002 | -0.83% | 0.002417 | 0.002449 | 0.002388 | 5,527.00 |
| Apr 20 2024 | 0.002422 | 0.000146 | 6.41% | 0.002273 | 0.002432 | 0.002264 | 9,226.00 |
| Apr 19 2024 | 0.002276 | -0.000032 | -1.39% | 0.002304 | 0.002304 | 0.002226 | 25,775.00 |
| Apr 18 2024 | 0.002308 | -0.00000800 | -0.35% | 0.002316 | 0.002338 | 0.00227 | 8,354.00 |
| Apr 17 2024 | 0.002316 | 0.000039 | 1.71% | 0.002271 | 0.002346 | 0.002241 | 7,615.00 |
| Apr 16 2024 | 0.002277 | 0.000047 | 2.11% | 0.002219 | 0.00229 | 0.002209 | 18,028.00 |
| Apr 15 2024 | 0.00223 | -0.000089 | -3.84% | 0.002313 | 0.002322 | 0.002198 | 19,745.00 |
| Apr 14 2024 | 0.002319 | -0.00000600 | -0.26% | 0.002322 | 0.002371 | 0.002247 | 24,969.00 |
| Apr 13 2024 | 0.002325 | -0.000144 | -5.83% | 0.002472 | 0.002487 | 0.002152 | 52,210.00 |
| Apr 12 2024 | 0.002469 | -0.000255 | -9.36% | 0.002722 | 0.002745 | 0.002415 | 68,817.00 |
| Apr 11 2024 | 0.002724 | -0.000011 | -0.40% | 0.00273 | 0.002748 | 0.002682 | 5,600.00 |
| Apr 10 2024 | 0.002735 | -0.000091 | -3.22% | 0.002817 | 0.002838 | 0.002694 | 11,235.00 |
| Apr 09 2024 | 0.002826 | -0.00000300 | -0.11% | 0.002833 | 0.002877 | 0.002776 | 7,919.00 |
| Apr 08 2024 | 0.002829 | -0.000013 | -0.46% | 0.002838 | 0.002935 | 0.002796 | 16,374.00 |
| Apr 07 2024 | 0.002842 | -0.000053 | -1.83% | 0.002892 | 0.002904 | 0.002839 | 3,354.00 |
| Apr 06 2024 | 0.002895 | 0.00000600 | 0.21% | 0.002886 | 0.002948 | 0.002877 | 3,718.00 |
| Apr 05 2024 | 0.002889 | -0.000046 | -1.57% | 0.002931 | 0.002938 | 0.002853 | 19,095.00 |
| Apr 04 2024 | 0.002935 | 0.000058 | 2.02% | 0.00288 | 0.00294 | 0.002844 | 6,875.00 |
| Apr 03 2024 | 0.002877 | -0.000018 | -0.62% | 0.002889 | 0.002963 | 0.002829 | 8,201.00 |
| Apr 02 2024 | 0.002895 | -0.000036 | -1.23% | 0.002922 | 0.002956 | 0.002856 | 12,667.00 |
| Apr 01 2024 | 0.002931 | -0.000097 | -3.20% | 0.003038 | 0.003046 | 0.002893 | 16,101.00 |
| Mar 31 2024 | 0.003028 | -0.000058 | -1.88% | 0.003077 | 0.003095 | 0.002991 | 4,311.00 |
| Mar 30 2024 | 0.003086 | -0.00009 | -2.83% | 0.003169 | 0.003233 | 0.00307 | 13,397.00 |
| Mar 29 2024 | 0.003176 | 0.000031 | 0.99% | 0.003136 | 0.003225 | 0.003062 | 11,539.00 |
| Mar 28 2024 | 0.003145 | 0.000031 | 1.00% | 0.003129 | 0.003225 | 0.003084 | 22,412.00 |
| Mar 27 2024 | 0.003114 | -0.000067 | -2.11% | 0.003177 | 0.003314 | 0.00306 | 33,252.00 |
| Mar 26 2024 | 0.003181 | 0.000165 | 5.47% | 0.003018 | 0.003194 | 0.003018 | 26,181.00 |
| Mar 25 2024 | 0.003016 | -0.000041 | -1.34% | 0.003054 | 0.003132 | 0.002992 | 30,208.00 |
| Mar 24 2024 | 0.003057 | -0.000042 | -1.36% | 0.003109 | 0.003129 | 0.003035 | 5,949.00 |
| Mar 23 2024 | 0.003099 | 0.000105 | 3.51% | 0.002982 | 0.00314 | 0.00297 | 7,390.00 |
| Mar 22 2024 | 0.002994 | 0.000099 | 3.42% | 0.002883 | 0.003007 | 0.002871 | 13,976.00 |
| Mar 21 2024 | 0.002895 | 0.00000500 | 0.17% | 0.002889 | 0.002919 | 0.002825 | 7,474.00 |
| Mar 20 2024 | 0.00289 | -0.000059 | -2.00% | 0.002947 | 0.00299 | 0.00285 | 15,025.00 |
| Mar 19 2024 | 0.002949 | 0.000048 | 1.65% | 0.002904 | 0.00295 | 0.002742 | 21,599.00 |
| Mar 18 2024 | 0.002901 | -0.000075 | -2.52% | 0.002966 | 0.003012 | 0.002857 | 8,433.00 |
| Mar 17 2024 | 0.002976 | 0.000035 | 1.19% | 0.002958 | 0.003007 | 0.00288 | 19,438.00 |
| Mar 16 2024 | 0.002941 | -0.000091 | -3.00% | 0.003029 | 0.003181 | 0.002883 | 12,624.00 |
| Mar 15 2024 | 0.003032 | -0.000133 | -4.20% | 0.003144 | 0.003144 | 0.002907 | 8,734.00 |
| Mar 14 2024 | 0.003165 | 0.00 | 0.00% | 0.003165 | 0.003165 | 0.003165 | 0.00 |
| Mar 13 2024 | 0.003165 | -0.00002 | -0.63% | 0.003168 | 0.003216 | 0.003093 | 12,947.00 |
| Mar 12 2024 | 0.003185 | 0.000108 | 3.51% | 0.003115 | 0.003259 | 0.003061 | 22,147.00 |
| Mar 11 2024 | 0.003077 | -0.00016 | -4.94% | 0.003222 | 0.003222 | 0.003014 | 23,672.00 |
| Mar 10 2024 | 0.003237 | 0.000063 | 1.98% | 0.003158 | 0.003448 | 0.003155 | 80,457.00 |
| Mar 09 2024 | 0.003174 | 0.000417 | 15.13% | 0.002754 | 0.003275 | 0.002709 | 61,555.00 |
| Mar 08 2024 | 0.002757 | -0.00000900 | -0.33% | 0.002775 | 0.002779 | 0.002594 | 12,303.00 |
| Mar 07 2024 | 0.002766 | 0.000039 | 1.43% | 0.002715 | 0.002871 | 0.002697 | 23,371.00 |
| Mar 06 2024 | 0.002727 | -0.000012 | -0.44% | 0.002736 | 0.002736 | 0.002562 | 23,582.00 |
| Mar 05 2024 | 0.002739 | -0.000202 | -6.87% | 0.002927 | 0.003 | 0.002697 | 36,625.00 |
| Mar 04 2024 | 0.002941 | -0.00000900 | -0.31% | 0.002953 | 0.003112 | 0.002916 | 22,089.00 |
| Mar 03 2024 | 0.00295 | -0.000179 | -5.72% | 0.003093 | 0.003386 | 0.002944 | 35,011.00 |
| Mar 02 2024 | 0.003129 | 0.000246 | 8.53% | 0.002869 | 0.003177 | 0.002869 | 23,805.00 |
| Mar 01 2024 | 0.002883 | 0.000018 | 0.63% | 0.002863 | 0.002904 | 0.002738 | 23,162.00 |
| Feb 29 2024 | 0.002865 | 0.000194 | 7.26% | 0.002669 | 0.002871 | 0.002601 | 25,003.00 |
| Feb 28 2024 | 0.002671 | -0.000086 | -3.12% | 0.002751 | 0.002778 | 0.002621 | 21,696.00 |
| Feb 27 2024 | 0.002757 | 0.000036 | 1.32% | 0.002727 | 0.00277 | 0.002628 | 19,951.00 |
| Feb 26 2024 | 0.002721 | 0.000111 | 4.25% | 0.002607 | 0.002761 | 0.002589 | 22,566.00 |
| Feb 25 2024 | 0.00261 | -0.000093 | -3.44% | 0.002698 | 0.002698 | 0.002598 | 4,120.00 |
| Feb 24 2024 | 0.002703 | 0.000039 | 1.46% | 0.002665 | 0.002736 | 0.002635 | 6,182.00 |
| Feb 23 2024 | 0.002664 | 0.000045 | 1.72% | 0.002619 | 0.002677 | 0.002598 | 6,784.00 |
| Feb 22 2024 | 0.002619 | 0.00000400 | 0.15% | 0.00261 | 0.002644 | 0.002586 | 10,452.00 |
| Feb 21 2024 | 0.002615 | -0.000097 | -3.58% | 0.002706 | 0.002715 | 0.002582 | 10,391.00 |
