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 21 2024 | 0.00208 | -0.000053 | -2.48% | 0.002144 | 0.002177 | 0.00206 | 23,994.00 |
| May 20 2024 | 0.002133 | -0.000174 | -7.54% | 0.002304 | 0.002351 | 0.002129 | 18,069.00 |
| May 19 2024 | 0.002307 | -0.000074 | -3.11% | 0.002381 | 0.002389 | 0.0023 | 5,956.00 |
| May 18 2024 | 0.002381 | -0.00003 | -1.24% | 0.002408 | 0.00244 | 0.002371 | 4,202.00 |
| May 17 2024 | 0.002411 | -0.000036 | -1.47% | 0.002447 | 0.002497 | 0.002286 | 4,740.00 |
| May 16 2024 | 0.002447 | 0.000075 | 3.16% | 0.002368 | 0.002458 | 0.002368 | 6,047.00 |
| May 15 2024 | 0.002372 | 0.000065 | 2.82% | 0.002307 | 0.002417 | 0.002259 | 7,427.00 |
| May 14 2024 | 0.002307 | -0.00000600 | -0.26% | 0.002313 | 0.002352 | 0.00223 | 8,204.00 |
| May 13 2024 | 0.002313 | -0.000053 | -2.24% | 0.002368 | 0.002373 | 0.002294 | 8,415.00 |
| May 12 2024 | 0.002366 | -0.000047 | -1.95% | 0.002409 | 0.00242 | 0.002349 | 3,102.00 |
| May 11 2024 | 0.002413 | -0.000031 | -1.27% | 0.00244 | 0.002501 | 0.002404 | 3,817.00 |
| May 10 2024 | 0.002444 | -0.000012 | -0.49% | 0.002457 | 0.002543 | 0.002418 | 9,283.00 |
| May 09 2024 | 0.002456 | 0.000027 | 1.11% | 0.002428 | 0.0025 | 0.002378 | 24,276.00 |
| May 08 2024 | 0.002429 | 0.000038 | 1.59% | 0.002396 | 0.002448 | 0.002336 | 6,014.00 |
| May 07 2024 | 0.002391 | 0.00 | 0.00% | 0.002391 | 0.002417 | 0.00235 | 4,402.00 |
| May 06 2024 | 0.002391 | 0.00000300 | 0.13% | 0.002386 | 0.002417 | 0.002342 | 4,202.00 |
| May 05 2024 | 0.002388 | 0.00000200 | 0.08% | 0.002388 | 0.002405 | 0.002351 | 4,655.00 |
| May 04 2024 | 0.002386 | -0.000036 | -1.49% | 0.002422 | 0.002592 | 0.002316 | 3,114.00 |
| May 03 2024 | 0.002422 | -0.000017 | -0.70% | 0.002439 | 0.002478 | 0.002282 | 6,466.00 |
| May 02 2024 | 0.002439 | 0.000088 | 3.74% | 0.002351 | 0.002474 | 0.002305 | 7,460.00 |
| May 01 2024 | 0.002351 | 0.000112 | 5.00% | 0.002233 | 0.002368 | 0.002126 | 14,233.00 |
| Apr 30 2024 | 0.002239 | 0.000014 | 0.63% | 0.002222 | 0.002315 | 0.001268 | 12,025.00 |
| Apr 29 2024 | 0.002225 | -0.00000700 | -0.31% | 0.002228 | 0.002286 | 0.002167 | 10,017.00 |
| Apr 28 2024 | 0.002232 | -0.000056 | -2.45% | 0.002284 | 0.002309 | 0.002169 | 7,956.00 |
| Apr 27 2024 | 0.002288 | -0.000043 | -1.84% | 0.00233 | 0.002337 | 0.002275 | 8,680.00 |
| Apr 26 2024 | 0.002331 | -0.00000500 | -0.21% | 0.002337 | 0.002347 | 0.002227 | 9,703.00 |
| Apr 25 2024 | 0.002336 | -0.000052 | -2.18% | 0.002388 | 0.002411 | 0.002073 | 13,607.00 |
| Apr 24 2024 | 0.002388 | -0.00001 | -0.42% | 0.002396 | 0.002585 | 0.00238 | 34,179.00 |
| Apr 23 2024 | 0.002398 | -0.000027 | -1.11% | 0.002423 | 0.002434 | 0.002362 | 5,963.00 |
| Apr 22 2024 | 0.002425 | 0.000023 | 0.96% | 0.002425 | 0.002673 | 0.002389 | 4,591.00 |
| Apr 21 2024 | 0.002402 | -0.00002 | -0.83% | 0.002422 | 0.00245 | 0.002363 | 6,774.00 |
| Apr 20 2024 | 0.002422 | 0.000146 | 6.41% | 0.002276 | 0.002434 | 0.002222 | 10,491.00 |
| Apr 19 2024 | 0.002276 | -0.000031 | -1.34% | 0.002308 | 0.00241 | 0.002226 | 26,989.00 |
| Apr 18 2024 | 0.002307 | -0.00000900 | -0.39% | 0.002316 | 0.002342 | 0.002199 | 9,454.00 |
| Apr 17 2024 | 0.002316 | 0.000035 | 1.53% | 0.002277 | 0.0024 | 0.002087 | 8,928.00 |
| Apr 16 2024 | 0.002281 | 0.000046 | 2.06% | 0.00223 | 0.002301 | 0.002209 | 19,262.00 |
| Apr 15 2024 | 0.002235 | -0.00009 | -3.87% | 0.002313 | 0.002324 | 0.002198 | 42,339.00 |
| Apr 14 2024 | 0.002325 | -0.00000900 | -0.39% | 0.002325 | 0.002372 | 0.002247 | 26,699.00 |
| Apr 13 2024 | 0.002334 | -0.000142 | -5.74% | 0.002469 | 0.002493 | 0.002143 | 54,617.00 |
| Apr 12 2024 | 0.002476 | -0.000245 | -9.00% | 0.002724 | 0.002746 | 0.002339 | 70,365.00 |
| Apr 11 2024 | 0.002721 | -0.000014 | -0.51% | 0.002735 | 0.003188 | 0.002605 | 6,668.00 |
| Apr 10 2024 | 0.002735 | -0.000094 | -3.32% | 0.002826 | 0.002839 | 0.002694 | 12,309.00 |
| Apr 09 2024 | 0.002829 | 0.00 | 0.00% | 0.002861 | 0.002878 | 0.002776 | 8,838.00 |
| Apr 08 2024 | 0.002829 | -0.00001 | -0.35% | 0.002846 | 0.002935 | 0.002796 | 15,095.00 |
| Apr 07 2024 | 0.002839 | -0.000053 | -1.83% | 0.002895 | 0.002915 | 0.002812 | 4,214.00 |
| Apr 06 2024 | 0.002892 | 0.00000300 | 0.10% | 0.002889 | 0.002948 | 0.002837 | 4,598.00 |
| Apr 05 2024 | 0.002889 | -0.000047 | -1.60% | 0.002935 | 0.002939 | 0.002853 | 20,021.00 |
| Apr 04 2024 | 0.002936 | 0.000056 | 1.94% | 0.002879 | 0.002936 | 0.002844 | 7,783.00 |
| Apr 03 2024 | 0.00288 | -0.000024 | -0.83% | 0.002899 | 0.003056 | 0.002829 | 9,176.00 |
| Apr 02 2024 | 0.002904 | -0.000027 | -0.92% | 0.002931 | 0.002956 | 0.002855 | 13,835.00 |
| Apr 01 2024 | 0.002931 | -0.000092 | -3.04% | 0.003038 | 0.003046 | 0.002893 | 16,302.00 |
| Mar 31 2024 | 0.003023 | -0.00006 | -1.95% | 0.003086 | 0.003095 | 0.002956 | 5,213.00 |
| Mar 30 2024 | 0.003083 | -0.00009 | -2.84% | 0.003176 | 0.003263 | 0.003069 | 14,273.00 |
| Mar 29 2024 | 0.003173 | 0.000024 | 0.76% | 0.003145 | 0.003225 | 0.002983 | 12,550.00 |
| Mar 28 2024 | 0.003149 | 0.000037 | 1.19% | 0.003069 | 0.003225 | 0.003069 | 23,691.00 |
| Mar 27 2024 | 0.003112 | -0.00006 | -1.89% | 0.003181 | 0.003314 | 0.00306 | 34,616.00 |
| Mar 26 2024 | 0.003172 | 0.000163 | 5.42% | 0.003016 | 0.003194 | 0.003016 | 27,553.00 |
| Mar 25 2024 | 0.003009 | -0.000048 | -1.57% | 0.003054 | 0.003132 | 0.002991 | 37,085.00 |
| Mar 24 2024 | 0.003057 | -0.000037 | -1.20% | 0.003099 | 0.003129 | 0.002935 | 7,203.00 |
| Mar 23 2024 | 0.003094 | 0.000106 | 3.55% | 0.002994 | 0.003141 | 0.002965 | 8,917.00 |
| Mar 22 2024 | 0.002988 | 0.000093 | 3.21% | 0.002895 | 0.003007 | 0.002871 | 15,467.00 |
| Mar 21 2024 | 0.002895 | 0.000011 | 0.38% | 0.002927 | 0.002927 | 0.002825 | 9,056.00 |
| Mar 20 2024 | 0.002884 | -0.000057 | -1.94% | 0.002949 | 0.00299 | 0.002846 | 16,644.00 |
| Mar 19 2024 | 0.002941 | 0.00004 | 1.38% | 0.002907 | 0.002944 | 0.002742 | 23,275.00 |
| Mar 18 2024 | 0.002901 | -0.000068 | -2.29% | 0.002966 | 0.003012 | 0.002857 | 8,756.00 |
| Mar 17 2024 | 0.002969 | 0.000022 | 0.75% | 0.002958 | 0.003196 | 0.00288 | 20,595.00 |
| Mar 16 2024 | 0.002947 | -0.000079 | -2.61% | 0.003029 | 0.003196 | 0.002874 | 13,517.00 |
| Mar 15 2024 | 0.003026 | -0.000193 | -6.00% | 0.003144 | 0.003163 | 0.002906 | 17,338.00 |
| Mar 14 2024 | 0.003219 | 0.000067 | 2.13% | 0.003164 | 0.003324 | 0.002679 | 12,075.00 |
| Mar 13 2024 | 0.003152 | -0.000044 | -1.38% | 0.003191 | 0.003221 | 0.00309 | 14,299.00 |
| Mar 12 2024 | 0.003196 | 0.000114 | 3.70% | 0.003134 | 0.003462 | 0.003056 | 23,425.00 |
| Mar 11 2024 | 0.003082 | -0.000151 | -4.67% | 0.003222 | 0.003222 | 0.003014 | 37,665.00 |
| Mar 10 2024 | 0.003233 | 0.000101 | 3.22% | 0.003158 | 0.003448 | 0.003155 | 82,208.00 |
| Mar 09 2024 | 0.003132 | 0.000386 | 14.06% | 0.002757 | 0.003275 | 0.002666 | 62,850.00 |
| Mar 08 2024 | 0.002746 | -0.000034 | -1.22% | 0.002705 | 0.002782 | 0.002594 | 13,800.00 |
| Mar 07 2024 | 0.00278 | 0.000053 | 1.94% | 0.002712 | 0.002873 | 0.002696 | 25,068.00 |
| Mar 06 2024 | 0.002727 | -0.00001 | -0.37% | 0.002736 | 0.002742 | 0.002561 | 25,678.00 |
| Mar 05 2024 | 0.002737 | -0.000215 | -7.28% | 0.002923 | 0.003 | 0.002682 | 38,351.00 |
| Mar 04 2024 | 0.002952 | -0.000011 | -0.37% | 0.002953 | 0.003112 | 0.002916 | 42,237.00 |
| Mar 03 2024 | 0.002963 | -0.000148 | -4.76% | 0.00309 | 0.003386 | 0.002902 | 36,655.00 |
| Mar 02 2024 | 0.003111 | 0.000222 | 7.68% | 0.002869 | 0.003177 | 0.002867 | 25,269.00 |
| Mar 01 2024 | 0.002889 | 0.000027 | 0.94% | 0.002862 | 0.002904 | 0.002738 | 24,693.00 |
| Feb 29 2024 | 0.002862 | 0.000175 | 6.51% | 0.002669 | 0.002871 | 0.002601 | 26,436.00 |
| Feb 28 2024 | 0.002687 | -0.000064 | -2.33% | 0.002757 | 0.002778 | 0.002559 | 23,612.00 |
| Feb 27 2024 | 0.002751 | 0.000022 | 0.81% | 0.002727 | 0.00277 | 0.002627 | 21,808.00 |
| Feb 26 2024 | 0.002729 | 0.000128 | 4.92% | 0.002607 | 0.002764 | 0.002587 | 20,013.00 |
| Feb 25 2024 | 0.002601 | -0.000099 | -3.67% | 0.002697 | 0.002754 | 0.00259 | 5,935.00 |
| Feb 24 2024 | 0.0027 | 0.000036 | 1.35% | 0.002664 | 0.002778 | 0.002626 | 8,130.00 |
| Feb 23 2024 | 0.002664 | 0.000054 | 2.07% | 0.002619 | 0.002677 | 0.002598 | 8,515.00 |
| Feb 22 2024 | 0.00261 | -0.00000200 | -0.08% | 0.002615 | 0.002642 | 0.002505 | 10,025.00 |
