AXNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.000233 | -0.00000007 | -0.03% | 0.000233 | 0.000235 | 0.000231 | 0.00 |
May 10 2024 | 0.000233 | -0.00001 | -4.12% | 0.000242 | 0.000244 | 0.00023 | 0.00 |
May 09 2024 | 0.000243 | 0.00000500 | 2.10% | 0.000238 | 0.000245 | 0.000236 | 0.00 |
May 08 2024 | 0.000238 | -0.00000400 | -1.66% | 0.000241 | 0.000243 | 0.000235 | 0.00 |
May 07 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.00025 | 0.000241 | 0.00 |
May 06 2024 | 0.000245 | -0.00000500 | -1.99% | 0.000296 | 0.000298 | 0.000244 | 0.00 |
May 05 2024 | 0.000251 | 0.00000100 | 0.40% | 0.000249 | 0.000254 | 0.000246 | 0.00 |
May 04 2024 | 0.000249 | 0.00000092 | 0.37% | 0.000248 | 0.000253 | 0.000248 | 0.00 |
May 03 2024 | 0.000248 | 0.00000900 | 3.76% | 0.000239 | 0.00025 | 0.000237 | 0.00 |
May 02 2024 | 0.000239 | 0.00000080 | 0.34% | 0.000238 | 0.000241 | 0.000232 | 0.00 |
May 01 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000242 | 0.000225 | 0.00 |
Apr 30 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.00026 | 0.000233 | 0.00 |
Apr 29 2024 | 0.000257 | -0.00000400 | -1.53% | 0.000296 | 0.000298 | 0.00025 | 0.00 |
Apr 28 2024 | 0.000261 | 0.00000096 | 0.37% | 0.00026 | 0.000268 | 0.00026 | 0.00 |
Apr 27 2024 | 0.00026 | 0.00001 | 4.00% | 0.000251 | 0.000262 | 0.000246 | 0.00 |
Apr 26 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000252 | 0.000253 | 0.000248 | 0.00 |
Apr 25 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000251 | 0.000255 | 0.000246 | 0.00 |
Apr 24 2024 | 0.000251 | -0.00000700 | -2.72% | 0.000258 | 0.000263 | 0.000248 | 0.00 |
Apr 23 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000261 | 0.000252 | 0.00 |
Apr 22 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000296 | 0.000298 | 0.000254 | 0.00 |
Apr 21 2024 | 0.000252 | -0.00000030 | -0.12% | 0.000252 | 0.000256 | 0.00025 | 0.00 |
Apr 20 2024 | 0.000252 | 0.00000700 | 2.85% | 0.000244 | 0.000254 | 0.000242 | 0.00 |
Apr 19 2024 | 0.000245 | 0.00000011 | 0.04% | 0.000245 | 0.00025 | 0.00023 | 0.00 |
Apr 18 2024 | 0.000245 | 0.00000700 | 2.93% | 0.000239 | 0.000248 | 0.000237 | 0.00 |
Apr 17 2024 | 0.000239 | -0.00000800 | -3.24% | 0.000247 | 0.00025 | 0.000234 | 0.00 |
Apr 16 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000248 | 0.00025 | 0.00024 | 0.00 |
Apr 15 2024 | 0.000248 | -0.00000500 | -1.98% | 0.000296 | 0.000298 | 0.000243 | 0.00 |
Apr 14 2024 | 0.000253 | 0.000011 | 4.54% | 0.000241 | 0.000254 | 0.000233 | 0.00 |
Apr 13 2024 | 0.000242 | -0.000017 | -6.55% | 0.000258 | 0.000264 | 0.000231 | 0.00 |
Apr 12 2024 | 0.000259 | -0.000021 | -7.48% | 0.00028 | 0.000284 | 0.000251 | 0.00 |
Apr 11 2024 | 0.000281 | -0.00000300 | -1.06% | 0.000283 | 0.000289 | 0.000278 | 0.00 |
Apr 10 2024 | 0.000283 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000273 | 0.00 |
Apr 09 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000277 | 0.00 |
Apr 08 2024 | 0.000296 | 0.000019 | 6.87% | 0.000292 | 0.000298 | 0.000274 | 0.00 |
Apr 07 2024 | 0.000276 | 0.00000700 | 2.60% | 0.000268 | 0.000277 | 0.000268 | 0.00 |
Apr 06 2024 | 0.000269 | 0.00000300 | 1.13% | 0.000265 | 0.000272 | 0.000265 | 0.00 |
Apr 05 2024 | 0.000266 | -0.00000019 | -0.07% | 0.000266 | 0.000268 | 0.000258 | 0.00 |
Apr 04 2024 | 0.000266 | 0.00000076 | 0.29% | 0.000264 | 0.000275 | 0.00026 | 0.00 |
Apr 03 2024 | 0.000265 | 0.00000300 | 1.14% | 0.000263 | 0.000269 | 0.000257 | 0.00 |
Apr 02 2024 | 0.000262 | -0.000019 | -6.76% | 0.000281 | 0.000281 | 0.000258 | 0.00 |
Apr 01 2024 | 0.000281 | -0.00001 | -3.43% | 0.000292 | 0.000292 | 0.000274 | 0.00 |
Mar 31 2024 | 0.000291 | 0.000011 | 3.92% | 0.000281 | 0.000292 | 0.000281 | 0.00 |
Mar 30 2024 | 0.000281 | -0.00000063 | -0.22% | 0.000281 | 0.000285 | 0.000279 | 0.00 |
Mar 29 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000285 | 0.000287 | 0.000278 | 0.00 |
Mar 28 2024 | 0.000285 | 0.00000600 | 2.15% | 0.00028 | 0.000289 | 0.000277 | 0.00 |
Mar 27 2024 | 0.00028 | -0.00000700 | -2.44% | 0.000287 | 0.000293 | 0.000277 | 0.00 |
Mar 26 2024 | 0.000287 | 0.00000044 | 0.15% | 0.000287 | 0.000294 | 0.000284 | 0.00 |
Mar 25 2024 | 0.000286 | 0.00001 | 3.62% | 0.000306 | 0.000308 | 0.000275 | 0.00 |
Mar 24 2024 | 0.000276 | 0.00000800 | 2.98% | 0.000268 | 0.000278 | 0.000264 | 0.00 |
Mar 23 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000266 | 0.000274 | 0.000262 | 0.00 |
Mar 22 2024 | 0.000265 | -0.000014 | -5.01% | 0.00028 | 0.000283 | 0.000261 | 0.00 |
Mar 21 2024 | 0.000279 | -0.00000200 | -0.71% | 0.000281 | 0.000287 | 0.000273 | 0.00 |
Mar 20 2024 | 0.000281 | 0.000028 | 11.03% | 0.000253 | 0.000283 | 0.000245 | 0.00 |
Mar 19 2024 | 0.000254 | -0.000028 | -9.93% | 0.000281 | 0.000283 | 0.000252 | 0.00 |
Mar 18 2024 | 0.000282 | -0.00000900 | -3.10% | 0.000306 | 0.000308 | 0.000277 | 0.00 |
Mar 17 2024 | 0.000291 | 0.00000900 | 3.20% | 0.000284 | 0.000294 | 0.000274 | 0.00 |
Mar 16 2024 | 0.000282 | -0.000018 | -6.01% | 0.0003 | 0.000302 | 0.000279 | 0.00 |
Mar 15 2024 | 0.000299 | -0.000011 | -3.54% | 0.000306 | 0.000308 | 0.000287 | 0.00 |
Mar 14 2024 | 0.000311 | -0.00001 | -3.12% | 0.00032 | 0.000321 | 0.000298 | 0.00 |
Mar 13 2024 | 0.000321 | 0.00000300 | 0.94% | 0.000318 | 0.000326 | 0.000315 | 0.00 |
Mar 12 2024 | 0.000318 | -0.00000800 | -2.46% | 0.000326 | 0.000327 | 0.000308 | 0.00 |
Mar 11 2024 | 0.000326 | 0.000015 | 4.83% | 0.000306 | 0.000327 | 0.000303 | 0.00 |
Mar 10 2024 | 0.000311 | -0.00000300 | -0.96% | 0.000313 | 0.000317 | 0.000304 | 0.00 |
Mar 09 2024 | 0.000313 | 0.00000200 | 0.64% | 0.000311 | 0.000316 | 0.000311 | 0.00 |
Mar 08 2024 | 0.000311 | 0.00000200 | 0.65% | 0.00031 | 0.00032 | 0.000306 | 0.00 |
Mar 07 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000306 | 0.000315 | 0.000299 | 0.00 |
Mar 06 2024 | 0.000305 | 0.000021 | 7.40% | 0.000285 | 0.000312 | 0.00028 | 0.00 |
Mar 05 2024 | 0.000284 | -0.00000700 | -2.41% | 0.000291 | 0.000306 | 0.00026 | 0.00 |
Mar 04 2024 | 0.000291 | 0.000012 | 4.31% | 0.000254 | 0.000291 | 0.000253 | 0.00 |
Mar 03 2024 | 0.000279 | 0.00000500 | 1.83% | 0.000274 | 0.000279 | 0.00027 | 0.00 |
Mar 02 2024 | 0.000274 | -0.00000087 | -0.32% | 0.000275 | 0.000277 | 0.000272 | 0.00 |
Mar 01 2024 | 0.000275 | 0.00000600 | 2.24% | 0.000267 | 0.000276 | 0.000267 | 0.00 |
Feb 29 2024 | 0.000268 | -0.00000100 | -0.37% | 0.000272 | 0.000282 | 0.000265 | 0.00 |
Feb 28 2024 | 0.00027 | 0.00001 | 3.86% | 0.00026 | 0.000279 | 0.000259 | 0.00 |
Feb 27 2024 | 0.000259 | 0.00000500 | 1.97% | 0.000254 | 0.000263 | 0.000253 | 0.00 |
Feb 26 2024 | 0.000254 | 0.00000500 | 2.01% | 0.000194 | 0.000256 | 0.000194 | 0.00 |
Feb 25 2024 | 0.000249 | 0.00001 | 4.18% | 0.000239 | 0.000249 | 0.000239 | 0.00 |
Feb 24 2024 | 0.000239 | 0.00000500 | 2.14% | 0.000234 | 0.00024 | 0.000233 | 0.00 |
Feb 23 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000237 | 0.000239 | 0.000233 | 0.00 |
Feb 22 2024 | 0.000238 | -0.00000061 | -0.26% | 0.000237 | 0.000242 | 0.000233 | 0.00 |
Feb 21 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000241 | 0.00023 | 0.00 |
Feb 20 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000236 | 0.000243 | 0.00023 | 0.00 |
Feb 19 2024 | 0.000236 | 0.00000600 | 2.61% | 0.000194 | 0.000239 | 0.000194 | 0.00 |
Feb 18 2024 | 0.00023 | 0.00000700 | 3.14% | 0.000223 | 0.000232 | 0.000221 | 0.00 |
Feb 17 2024 | 0.000223 | -0.00000200 | -0.89% | 0.000224 | 0.000224 | 0.000218 | 0.00 |
Feb 16 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000229 | 0.000221 | 0.00 |
Feb 15 2024 | 0.000226 | 0.00000300 | 1.35% | 0.000222 | 0.000229 | 0.000221 | 0.00 |
Feb 14 2024 | 0.000223 | 0.000012 | 5.68% | 0.000211 | 0.000223 | 0.00021 | 0.00 |
Feb 13 2024 | 0.000211 | -0.00000100 | -0.47% | 0.000214 | 0.000215 | 0.000207 | 0.00 |
Feb 12 2024 | 0.000212 | 0.000012 | 5.99% | 0.000194 | 0.000213 | 0.000194 | 0.00 |
Feb 11 2024 | 0.0002 | 0.00000039 | 0.20% | 0.0002 | 0.000203 | 0.0002 | 0.00 |
Feb 10 2024 | 0.0002 | 0.00000095 | 0.48% | 0.000199 | 0.000201 | 0.000198 | 0.00 |