Register to chat with like-minded investors on our interactive forums.AXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 7.44 | -0.070 | -0.96% | 7.50 | 7.59 | 7.39 | 459,994.00 |
| May 03 2024 | 7.51 | 0.230 | 3.13% | 7.28 | 7.63 | 7.17 | 907,594.00 |
| May 02 2024 | 7.28 | 0.290 | 4.12% | 6.95 | 7.37 | 6.78 | 801,771.00 |
| May 01 2024 | 6.99 | 0.260 | 3.89% | 6.77 | 7.09 | 6.39 | 1,593,266.00 |
| Apr 30 2024 | 6.73 | -0.410 | -5.70% | 7.13 | 7.26 | 6.47 | 1,824,889.00 |
| Apr 29 2024 | 7.14 | -0.140 | -1.92% | 7.30 | 7.37 | 6.97 | 1,120,844.00 |
| Apr 28 2024 | 7.28 | -0.150 | -2.03% | 7.45 | 7.62 | 7.25 | 708,389.00 |
| Apr 27 2024 | 7.43 | 0.140 | 1.89% | 7.31 | 7.53 | 6.97 | 929,374.00 |
| Apr 26 2024 | 7.29 | -0.080 | -1.03% | 7.37 | 7.39 | 7.13 | 945,077.00 |
| Apr 25 2024 | 7.37 | -0.140 | -1.83% | 7.52 | 7.60 | 7.14 | 1,229,416.00 |
| Apr 24 2024 | 7.51 | -0.210 | -2.67% | 7.73 | 8.42 | 7.41 | 2,708,147.00 |
| Apr 23 2024 | 7.71 | -0.050 | -0.59% | 7.75 | 7.82 | 7.55 | 768,840.00 |
| Apr 22 2024 | 7.76 | 0.200 | 2.65% | 7.59 | 7.89 | 7.55 | 906,505.00 |
| Apr 21 2024 | 7.56 | -0.090 | -1.13% | 7.63 | 7.81 | 7.44 | 658,934.00 |
| Apr 20 2024 | 7.64 | 0.700 | 10.02% | 6.96 | 7.68 | 6.83 | 993,644.00 |
| Apr 19 2024 | 6.95 | -0.130 | -1.81% | 7.04 | 7.22 | 6.47 | 2,658,220.00 |
| Apr 18 2024 | 7.08 | 0.160 | 2.25% | 6.94 | 7.14 | 6.74 | 864,382.00 |
| Apr 17 2024 | 6.92 | -0.100 | -1.45% | 7.00 | 7.14 | 6.61 | 1,039,961.00 |
| Apr 16 2024 | 7.02 | 0.110 | 1.61% | 6.90 | 7.10 | 6.61 | 1,678,289.00 |
| Apr 15 2024 | 6.91 | -0.410 | -5.64% | 7.26 | 7.56 | 6.65 | 1,833,534.00 |
| Apr 14 2024 | 7.32 | 0.320 | 4.58% | 7.00 | 7.42 | 6.54 | 3,138,765.00 |
| Apr 13 2024 | 7.00 | -1.00 | -12.51% | 7.96 | 8.45 | 6.10 | 4,329,490.00 |
| Apr 12 2024 | 8.00 | -1.54 | -16.15% | 9.55 | 9.68 | 7.73 | 3,455,071.00 |
| Apr 11 2024 | 9.54 | -0.140 | -1.43% | 9.65 | 9.79 | 9.41 | 806,112.00 |
| Apr 10 2024 | 9.68 | -0.220 | -2.24% | 9.86 | 9.96 | 9.19 | 1,008,371.00 |
| Apr 09 2024 | 9.90 | -0.540 | -5.20% | 10.47 | 10.49 | 9.86 | 1,024,430.00 |
| Apr 08 2024 | 10.45 | 0.630 | 6.46% | 9.79 | 10.66 | 9.58 | 1,550,038.00 |
| Apr 07 2024 | 9.81 | 0.100 | 0.99% | 9.70 | 9.88 | 9.67 | 479,438.00 |
| Apr 06 2024 | 9.72 | 0.130 | 1.40% | 9.57 | 9.79 | 9.53 | 392,947.00 |
| Apr 05 2024 | 9.58 | -0.180 | -1.87% | 9.74 | 9.78 | 9.18 | 849,095.00 |
| Apr 04 2024 | 9.77 | 0.240 | 2.54% | 9.55 | 9.98 | 9.26 | 708,519.00 |
| Apr 03 2024 | 9.52 | 0.040 | 0.41% | 9.50 | 9.87 | 9.17 | 1,053,466.00 |
| Apr 02 2024 | 9.49 | -0.770 | -7.53% | 10.23 | 10.23 | 9.45 | 1,775,864.00 |
| Apr 01 2024 | 10.26 | -0.780 | -7.03% | 11.08 | 11.10 | 9.97 | 1,301,502.00 |
| Mar 31 2024 | 11.03 | 0.220 | 2.04% | 10.81 | 11.03 | 10.76 | 608,839.00 |
| Mar 30 2024 | 10.81 | -0.340 | -3.04% | 11.09 | 11.38 | 10.73 | 1,095,496.00 |
| Mar 29 2024 | 11.15 | -0.040 | -0.38% | 11.15 | 11.44 | 10.76 | 1,330,859.00 |
| Mar 28 2024 | 11.19 | 0.280 | 2.60% | 11.01 | 11.41 | 10.71 | 1,149,221.00 |
| Mar 27 2024 | 10.91 | -0.500 | -4.41% | 11.39 | 11.96 | 10.76 | 2,623,586.00 |
| Mar 26 2024 | 11.41 | 0.570 | 5.26% | 10.82 | 11.49 | 10.82 | 1,595,874.00 |
| Mar 25 2024 | 10.84 | 0.290 | 2.78% | 10.52 | 11.10 | 10.44 | 1,612,935.00 |
| Mar 24 2024 | 10.55 | 0.200 | 1.97% | 10.40 | 10.62 | 10.15 | 957,120.00 |
| Mar 23 2024 | 10.34 | 0.370 | 3.74% | 9.92 | 10.66 | 9.80 | 1,273,033.00 |
| Mar 22 2024 | 9.97 | -0.140 | -1.39% | 10.06 | 10.60 | 9.63 | 1,611,240.00 |
| Mar 21 2024 | 10.11 | -0.050 | -0.51% | 10.13 | 10.34 | 9.78 | 1,393,092.00 |
| Mar 20 2024 | 10.16 | 0.830 | 8.95% | 9.37 | 10.24 | 8.89 | 1,677,122.00 |
| Mar 19 2024 | 9.33 | -0.890 | -8.67% | 10.23 | 10.34 | 8.97 | 3,006,984.00 |
| Mar 18 2024 | 10.22 | -0.630 | -5.77% | 10.79 | 10.96 | 9.95 | 1,215,588.00 |
| Mar 17 2024 | 10.84 | 0.470 | 4.48% | 10.46 | 10.99 | 9.84 | 1,774,111.00 |
| Mar 16 2024 | 10.38 | -0.950 | -8.39% | 11.32 | 11.89 | 10.16 | 1,760,748.00 |
| Mar 15 2024 | 11.33 | -1.34 | -10.57% | 12.23 | 12.29 | 10.44 | 1,341,874.00 |
| Mar 14 2024 | 12.66 | 0.00 | 0.00% | 12.66 | 12.66 | 12.66 | 0.00 |
| Mar 13 2024 | 12.66 | -0.010 | -0.08% | 12.60 | 13.04 | 12.23 | 1,841,714.00 |
| Mar 12 2024 | 12.67 | 0.170 | 1.36% | 12.69 | 13.37 | 11.70 | 3,150,121.00 |
| Mar 11 2024 | 12.50 | -0.060 | -0.50% | 12.49 | 12.67 | 11.93 | 3,197,100.00 |
| Mar 10 2024 | 12.57 | 0.160 | 1.30% | 12.34 | 13.50 | 12.30 | 7,161,383.00 |
| Mar 09 2024 | 12.41 | 1.69 | 15.79% | 10.65 | 12.82 | 10.55 | 6,750,021.00 |
| Mar 08 2024 | 10.71 | 0.010 | 0.10% | 10.73 | 10.88 | 10.08 | 1,637,374.00 |
| Mar 07 2024 | 10.70 | 0.300 | 2.83% | 10.39 | 10.88 | 10.28 | 2,246,592.00 |
| Mar 06 2024 | 10.41 | 0.680 | 6.98% | 9.77 | 10.51 | 9.25 | 2,648,649.00 |
| Mar 05 2024 | 9.73 | -0.940 | -8.78% | 10.61 | 11.08 | 8.80 | 3,244,355.00 |
| Mar 04 2024 | 10.67 | 0.370 | 3.57% | 10.30 | 10.98 | 10.11 | 3,404,374.00 |
| Mar 03 2024 | 10.30 | -0.410 | -3.84% | 10.57 | 11.58 | 10.00 | 5,414,606.00 |
| Mar 02 2024 | 10.71 | 0.800 | 8.11% | 9.86 | 10.83 | 9.83 | 3,020,647.00 |
| Mar 01 2024 | 9.91 | 0.330 | 3.40% | 9.57 | 9.98 | 9.24 | 2,707,695.00 |
| Feb 29 2024 | 9.58 | 0.550 | 6.07% | 9.03 | 9.65 | 8.91 | 2,770,634.00 |
| Feb 28 2024 | 9.03 | 0.090 | 1.04% | 8.92 | 9.47 | 8.29 | 3,296,129.00 |
| Feb 27 2024 | 8.94 | 0.290 | 3.33% | 8.66 | 8.98 | 8.50 | 2,821,098.00 |
| Feb 26 2024 | 8.65 | 0.510 | 6.27% | 8.11 | 8.70 | 8.03 | 3,539,595.00 |
| Feb 25 2024 | 8.14 | 0.060 | 0.74% | 8.07 | 8.17 | 7.93 | 668,493.00 |
| Feb 24 2024 | 8.08 | 0.300 | 3.86% | 7.80 | 8.12 | 7.65 | 1,017,768.00 |
| Feb 23 2024 | 7.78 | 0.00 | 0.00% | 7.80 | 7.95 | 7.56 | 1,296,424.00 |
| Feb 22 2024 | 7.78 | 0.020 | 0.26% | 7.74 | 7.94 | 7.56 | 1,636,796.00 |
| Feb 21 2024 | 7.76 | -0.410 | -5.02% | 8.15 | 8.18 | 7.44 | 1,874,995.00 |
| Feb 20 2024 | 8.17 | -0.230 | -2.74% | 8.48 | 8.53 | 7.88 | 2,142,461.00 |
| Feb 19 2024 | 8.40 | 0.200 | 2.44% | 8.18 | 8.55 | 8.11 | 1,775,119.00 |
| Feb 18 2024 | 8.20 | 0.250 | 3.14% | 7.94 | 8.30 | 7.84 | 1,597,385.00 |
| Feb 17 2024 | 7.95 | -0.140 | -1.73% | 8.11 | 8.26 | 7.63 | 1,103,608.00 |
| Feb 16 2024 | 8.09 | 0.050 | 0.62% | 8.06 | 8.34 | 7.86 | 1,442,721.00 |
| Feb 15 2024 | 8.04 | 0.160 | 2.03% | 7.86 | 8.20 | 7.77 | 1,897,771.00 |
| Feb 14 2024 | 7.88 | 0.290 | 3.82% | 7.57 | 7.93 | 7.52 | 1,027,312.00 |
| Feb 13 2024 | 7.59 | -0.250 | -3.19% | 7.90 | 7.92 | 7.40 | 1,147,308.00 |
| Feb 12 2024 | 7.84 | 0.370 | 4.95% | 7.47 | 7.94 | 7.47 | 2,161,563.00 |
| Feb 11 2024 | 7.47 | 0.030 | 0.40% | 7.43 | 7.72 | 7.41 | 1,540,627.00 |
| Feb 10 2024 | 7.44 | -0.010 | -0.13% | 7.48 | 7.55 | 7.29 | 874,881.00 |
| Feb 09 2024 | 7.45 | 0.220 | 3.04% | 7.23 | 7.48 | 7.19 | 1,161,357.00 |
| Feb 08 2024 | 7.23 | 0.100 | 1.40% | 7.14 | 7.29 | 7.10 | 1,413,740.00 |
| Feb 07 2024 | 7.13 | 0.190 | 2.74% | 6.96 | 7.16 | 6.84 | 1,086,158.00 |
| Feb 06 2024 | 6.94 | 0.070 | 1.02% | 6.87 | 7.00 | 6.80 | 1,176,332.00 |
| Feb 05 2024 | 6.87 | -0.100 | -1.43% | 6.97 | 7.27 | 6.79 | 2,725,728.00 |
| Feb 04 2024 | 6.97 | -0.170 | -2.38% | 7.13 | 7.13 | 6.91 | 900,015.00 |
| Feb 03 2024 | 7.14 | 0.020 | 0.28% | 7.11 | 7.30 | 7.10 | 1,137,595.00 |
