Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 6.92 | -0.430 | -5.85% | 7.28 | 7.57 | 1.07 | 137,386.00 |
| Apr 14 2024 | 7.35 | 0.270 | 3.81% | 7.02 | 7.42 | 6.55 | 103,224.00 |
| Apr 13 2024 | 7.08 | -0.990 | -12.27% | 8.05 | 8.05 | 0.89573 | 333,301.00 |
| Apr 12 2024 | 8.07 | -0.990 | -10.93% | 9.56 | 9.68 | 1.31 | 187,246.00 |
| Apr 11 2024 | 9.06 | -0.610 | -6.31% | 9.65 | 9.78 | 9.06 | 23,904.00 |
| Apr 10 2024 | 9.67 | -0.250 | -2.52% | 9.87 | 9.97 | 9.20 | 95,294.00 |
| Apr 09 2024 | 9.92 | -0.530 | -5.07% | 1.63 | 10.48 | 1.48 | 51,231.00 |
| Apr 08 2024 | 10.45 | 0.620 | 6.31% | 9.79 | 10.66 | 1.46 | 79,109.00 |
| Apr 07 2024 | 9.83 | 0.120 | 1.24% | 9.71 | 9.89 | 9.67 | 26,017.00 |
| Apr 06 2024 | 9.71 | 0.120 | 1.25% | 9.58 | 9.79 | 9.54 | 26,252.00 |
| Apr 05 2024 | 9.59 | -0.160 | -1.64% | 9.74 | 9.80 | 1.46 | 48,262.00 |
| Apr 04 2024 | 9.75 | 0.190 | 1.99% | 9.54 | 9.98 | 9.27 | 31,842.00 |
| Apr 03 2024 | 9.56 | 0.050 | 0.53% | 9.51 | 9.87 | 9.18 | 60,733.00 |
| Apr 02 2024 | 9.51 | -0.780 | -7.58% | 10.24 | 10.24 | 1.71 | 152,757.00 |
| Apr 01 2024 | 10.29 | -0.720 | -6.54% | 11.05 | 11.09 | 9.98 | 116,059.00 |
| Mar 31 2024 | 11.01 | 0.200 | 1.85% | 10.81 | 11.03 | 10.77 | 58,059.00 |
| Mar 30 2024 | 10.81 | -0.340 | -3.05% | 11.12 | 11.39 | 10.74 | 88,864.00 |
| Mar 29 2024 | 11.15 | -0.060 | -0.54% | 11.17 | 11.42 | 10.77 | 139,510.00 |
| Mar 28 2024 | 11.21 | 0.210 | 1.91% | 11.03 | 11.50 | 10.70 | 103,879.00 |
| Mar 27 2024 | 11.00 | -0.400 | -3.51% | 11.41 | 11.94 | 10.74 | 194,617.00 |
| Mar 26 2024 | 11.40 | 0.590 | 5.46% | 10.85 | 11.47 | 1.93 | 157,591.00 |
| Mar 25 2024 | 10.81 | 0.260 | 2.46% | 10.52 | 11.09 | 1.94 | 221,254.00 |
| Mar 24 2024 | 10.55 | 0.180 | 1.74% | 10.41 | 10.62 | 1.85 | 66,706.00 |
| Mar 23 2024 | 10.37 | 0.470 | 4.75% | 9.91 | 10.65 | 1.82 | 70,636.00 |
| Mar 22 2024 | 9.90 | -0.220 | -2.17% | 10.11 | 10.60 | 9.63 | 93,065.00 |
| Mar 21 2024 | 10.12 | -0.040 | -0.39% | 10.11 | 10.34 | 9.79 | 91,698.00 |
| Mar 20 2024 | 10.16 | 0.800 | 8.55% | 9.31 | 10.25 | 8.87 | 112,299.00 |
| Mar 19 2024 | 9.36 | -0.850 | -8.33% | 10.25 | 10.34 | 1.66 | 227,109.00 |
| Mar 18 2024 | 10.21 | -0.620 | -5.72% | 10.74 | 10.95 | 1.77 | 146,084.00 |
| Mar 17 2024 | 10.83 | 0.450 | 4.34% | 10.50 | 10.98 | 9.83 | 181,674.00 |
| Mar 16 2024 | 10.38 | -0.970 | -8.55% | 11.38 | 12.40 | 1.81 | 257,022.00 |
| Mar 15 2024 | 11.35 | -0.670 | -5.57% | 12.23 | 12.28 | 1.85 | 331,983.00 |
| Mar 14 2024 | 12.02 | -0.610 | -4.83% | 12.72 | 12.89 | 11.39 | 103,862.00 |
| Mar 13 2024 | 12.63 | -0.060 | -0.47% | 12.60 | 13.04 | 12.23 | 188,949.00 |
| Mar 12 2024 | 12.69 | 0.140 | 1.12% | 12.79 | 13.36 | 2.08 | 420,957.00 |
| Mar 11 2024 | 12.55 | -0.030 | -0.24% | 12.51 | 13.30 | 2.13 | 638,046.00 |
| Mar 10 2024 | 12.58 | 0.350 | 2.86% | 12.34 | 13.57 | 12.34 | 481,420.00 |
| Mar 09 2024 | 12.23 | 1.55 | 14.51% | 10.69 | 12.86 | 10.59 | 544,202.00 |
| Mar 08 2024 | 10.68 | -0.050 | -0.47% | 10.76 | 10.89 | 10.08 | 130,475.00 |
| Mar 07 2024 | 10.73 | 0.330 | 3.17% | 10.39 | 10.89 | 10.30 | 220,324.00 |
| Mar 06 2024 | 10.40 | 0.670 | 6.89% | 9.77 | 10.50 | 9.26 | 210,995.00 |
| Mar 05 2024 | 9.73 | -0.970 | -9.07% | 10.60 | 11.09 | 2.10 | 355,502.00 |
| Mar 04 2024 | 10.70 | 0.390 | 3.78% | 10.32 | 11.00 | 2.12 | 347,081.00 |
| Mar 03 2024 | 10.31 | -0.350 | -3.28% | 10.54 | 11.70 | 9.78 | 341,869.00 |
| Mar 02 2024 | 10.66 | 0.750 | 7.57% | 9.93 | 10.84 | 9.85 | 256,254.00 |
| Mar 01 2024 | 9.91 | 0.290 | 3.01% | 9.57 | 9.99 | 9.25 | 184,748.00 |
| Feb 29 2024 | 9.62 | 0.540 | 5.95% | 9.00 | 9.69 | 8.92 | 184,750.00 |
| Feb 28 2024 | 9.08 | 7.63 | 526.21% | 8.85 | 9.51 | 8.29 | 201,369.00 |
| Feb 27 2024 | 1.45 | -7.20 | -83.24% | 8.68 | 8.99 | 1.42 | 163,429.00 |
| Feb 26 2024 | 8.65 | 0.510 | 6.27% | 8.12 | 8.89 | 1.40 | 148,053.00 |
| Feb 25 2024 | 8.14 | 0.060 | 0.74% | 8.06 | 8.23 | 7.93 | 34,410.00 |
| Feb 24 2024 | 8.08 | 0.280 | 3.59% | 7.77 | 8.20 | 7.66 | 63,341.00 |
| Feb 23 2024 | 7.80 | 0.050 | 0.65% | 7.77 | 7.94 | 7.57 | 75,761.00 |
| Feb 22 2024 | 7.75 | -0.040 | -0.51% | 7.72 | 7.93 | 7.57 | 72,311.00 |
| Feb 21 2024 | 7.79 | -0.420 | -5.12% | 8.20 | 8.20 | 7.46 | 51,868.00 |
| Feb 20 2024 | 8.21 | -0.170 | -2.03% | 8.48 | 8.53 | 1.23 | 151,963.00 |
| Feb 19 2024 | 8.38 | 0.190 | 2.32% | 8.19 | 8.54 | 1.22 | 83,522.00 |
| Feb 18 2024 | 8.19 | 0.240 | 3.02% | 7.93 | 8.29 | 7.85 | 67,342.00 |
| Feb 17 2024 | 7.95 | -0.140 | -1.73% | 8.17 | 8.29 | 7.64 | 53,001.00 |
| Feb 16 2024 | 8.09 | 0.030 | 0.37% | 8.06 | 8.35 | 7.87 | 59,545.00 |
| Feb 15 2024 | 8.06 | 0.190 | 2.41% | 7.94 | 8.24 | 7.79 | 65,467.00 |
| Feb 14 2024 | 7.87 | 6.73 | 590.35% | 7.54 | 7.94 | 7.52 | 74,179.00 |
| Feb 13 2024 | 1.14 | 0.050 | 4.59% | 7.88 | 9.09 | 1.06 | 113,298.00 |
| Feb 12 2024 | 1.09 | -6.39 | -85.43% | 7.49 | 8.16 | 1.06 | 149,897.00 |
| Feb 11 2024 | 7.48 | 0.030 | 0.40% | 7.46 | 7.82 | 7.43 | 90,933.00 |
| Feb 10 2024 | 7.45 | -0.010 | -0.13% | 7.55 | 7.64 | 7.30 | 34,947.00 |
| Feb 09 2024 | 7.46 | 0.260 | 3.61% | 7.25 | 7.70 | 7.21 | 71,827.00 |
| Feb 08 2024 | 7.20 | 6.29 | 689.43% | 7.13 | 7.59 | 7.11 | 40,456.00 |
| Feb 07 2024 | 0.91205 | -0.00683 | -0.74% | 0.00000000 | 0.00000000 | 0.00000000 | 33,545.00 |
| Feb 06 2024 | 0.91888 | 0.00846 | 0.93% | 6.84 | 7.25 | 0.87587 | 49,875.00 |
| Feb 05 2024 | 0.91042 | -6.19 | -87.18% | 0.90379 | 7.27 | 0.87733 | 127,718.00 |
| Feb 04 2024 | 7.10 | -0.060 | -0.84% | 7.08 | 7.13 | 6.96 | 41,646.00 |
| Feb 03 2024 | 7.16 | 0.030 | 0.42% | 7.21 | 7.29 | 7.11 | 31,530.00 |
| Feb 02 2024 | 7.13 | 0.150 | 2.15% | 7.07 | 7.15 | 6.98 | 44,331.00 |
| Feb 01 2024 | 6.98 | 0.030 | 0.43% | 6.86 | 7.02 | 6.71 | 42,590.00 |
| Jan 31 2024 | 6.95 | 6.00 | 630.96% | 7.42 | 7.44 | 6.87 | 165,002.00 |
| Jan 30 2024 | 0.9508 | 0.0038 | 0.40% | 7.55 | 7.72 | 0.94678 | 135,437.00 |
| Jan 29 2024 | 0.947 | -6.48 | -87.25% | 7.26 | 7.53 | 0.93349 | 125,236.00 |
| Jan 28 2024 | 7.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 76,661.00 |
| Jan 27 2024 | 7.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 47,577.00 |
| Jan 26 2024 | 7.43 | 0.180 | 2.48% | 7.13 | 7.56 | 7.06 | 74,087.00 |
| Jan 25 2024 | 7.25 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 102,472.00 |
| Jan 24 2024 | 7.25 | 6.31 | 673.16% | 7.22 | 7.47 | 7.01 | 109,752.00 |
| Jan 23 2024 | 0.93771 | -0.04491 | -4.57% | 0.98669 | 7.41 | 0.9377 | 189,506.00 |
| Jan 22 2024 | 0.98262 | -6.86 | -87.47% | 7.54 | 7.90 | 0.88862 | 128,778.00 |
| Jan 21 2024 | 7.84 | 0.030 | 0.38% | 7.84 | 8.01 | 7.70 | 32,580.00 |
| Jan 20 2024 | 7.81 | 0.280 | 3.72% | 7.65 | 7.92 | 7.52 | 62,146.00 |
| Jan 19 2024 | 7.53 | -0.020 | -0.26% | 7.61 | 7.83 | 7.11 | 142,210.00 |
| Jan 18 2024 | 7.55 | 6.58 | 681.40% | 8.08 | 8.09 | 7.44 | 100,842.00 |
| Jan 17 2024 | 0.96621 | -0.02483 | -2.51% | 0.99119 | 8.45 | 0.96309 | 101,610.00 |
