Register for streaming realtime charts, analysis tools, and prices.
AXSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.65068 | 0.01711 | 2.70% | 5.88 | 6.01 | 0.61666 | 30,462.00 |
| Jul 01 2024 | 0.63357 | -5.41 | -89.51% | 6.06 | 6.25 | 0.63032 | 49,720.00 |
| Jun 30 2024 | 6.04 | 0.110 | 1.85% | 6.15 | 6.15 | 5.73 | 20,229.00 |
| Jun 29 2024 | 5.93 | -0.120 | -1.98% | 6.05 | 6.18 | 5.87 | 34,470.00 |
| Jun 28 2024 | 6.05 | -0.200 | -3.20% | 6.25 | 6.35 | 6.02 | 20,695.00 |
| Jun 27 2024 | 6.25 | 0.180 | 2.97% | 6.27 | 6.35 | 0.55218 | 16,361.00 |
| Jun 26 2024 | 6.07 | -0.120 | -1.94% | 6.19 | 6.28 | 0.54525 | 36,574.00 |
| Jun 25 2024 | 6.19 | 0.200 | 3.34% | 5.96 | 6.49 | 5.94 | 26,687.00 |
| Jun 24 2024 | 5.99 | 0.100 | 1.70% | 5.88 | 6.00 | 5.63 | 46,887.00 |
| Jun 23 2024 | 5.89 | -0.160 | -2.64% | 6.01 | 6.14 | 5.84 | 15,279.00 |
| Jun 22 2024 | 6.05 | 0.040 | 0.67% | 6.00 | 6.09 | 5.91 | 9,933.00 |
| Jun 21 2024 | 6.01 | 0.040 | 0.67% | 5.96 | 6.12 | 5.90 | 28,998.00 |
| Jun 20 2024 | 5.97 | -0.030 | -0.50% | 6.00 | 6.26 | 5.92 | 25,632.00 |
| Jun 19 2024 | 6.00 | 0.230 | 3.99% | 5.76 | 6.13 | 5.73 | 27,433.00 |
| Jun 18 2024 | 5.77 | -0.460 | -7.38% | 6.25 | 6.25 | 0.59819 | 145,501.00 |
| Jun 17 2024 | 6.23 | -0.490 | -7.29% | 6.70 | 7.09 | 0.69078 | 183,044.00 |
| Jun 16 2024 | 6.72 | -0.070 | -1.03% | 6.75 | 6.82 | 6.66 | 26,481.00 |
| Jun 15 2024 | 6.79 | 0.120 | 1.80% | 6.66 | 6.97 | 6.63 | 11,737.00 |
| Jun 14 2024 | 6.67 | -0.300 | -4.30% | 6.97 | 7.09 | 0.70557 | 68,439.00 |
| Jun 13 2024 | 6.97 | -0.210 | -2.92% | 7.17 | 7.18 | 0.71825 | 39,431.00 |
| Jun 12 2024 | 7.18 | 0.330 | 4.82% | 6.89 | 7.31 | 6.75 | 36,349.00 |
| Jun 11 2024 | 6.85 | 6.04 | 749.25% | 7.17 | 7.20 | 0.72873 | 95,322.00 |
| Jun 10 2024 | 0.80659 | -6.67 | -89.22% | 7.48 | 8.50 | 0.7963 | 723,526.00 |
| Jun 09 2024 | 7.48 | 0.060 | 0.81% | 7.40 | 7.53 | 7.35 | 27,217.00 |
| Jun 08 2024 | 7.42 | -0.460 | -5.84% | 7.82 | 8.72 | 7.33 | 35,365.00 |
| Jun 07 2024 | 7.88 | -0.560 | -6.64% | 8.43 | 8.61 | 7.36 | 73,688.00 |
| Jun 06 2024 | 8.44 | -0.180 | -2.09% | 8.68 | 8.70 | 0.97772 | 91,640.00 |
| Jun 05 2024 | 8.62 | 0.440 | 5.38% | 8.11 | 8.72 | 8.11 | 142,644.00 |
| Jun 04 2024 | 8.18 | -0.050 | -0.61% | 8.35 | 8.39 | 7.95 | 55,292.00 |
| Jun 03 2024 | 8.23 | 0.470 | 6.06% | 7.74 | 8.62 | 7.58 | 209,052.00 |
| Jun 02 2024 | 7.76 | -0.170 | -2.14% | 7.90 | 8.34 | 7.39 | 116,497.00 |
| Jun 01 2024 | 7.93 | 0.500 | 6.73% | 7.41 | 8.76 | 7.06 | 63,968.00 |
| May 31 2024 | 7.43 | 0.00 | 0.00% | 7.41 | 12.07 | 7.24 | 33,754.00 |
| May 30 2024 | 7.43 | -0.370 | -4.74% | 7.80 | 7.94 | 7.41 | 55,106.00 |
| May 29 2024 | 7.80 | 0.040 | 0.52% | 7.73 | 8.04 | 7.65 | 70,108.00 |
| May 28 2024 | 7.76 | -0.130 | -1.65% | 7.92 | 7.93 | 0.91455 | 43,811.00 |
| May 27 2024 | 7.89 | 0.130 | 1.68% | 7.74 | 8.09 | 0.92915 | 57,691.00 |
| May 26 2024 | 7.76 | -0.210 | -2.63% | 7.98 | 8.12 | 7.70 | 23,701.00 |
| May 25 2024 | 7.97 | -0.150 | -1.85% | 8.23 | 8.29 | 7.93 | 42,420.00 |
| May 24 2024 | 8.12 | 0.480 | 6.28% | 7.68 | 8.19 | 7.54 | 59,643.00 |
| May 23 2024 | 7.64 | -0.140 | -1.80% | 7.80 | 7.92 | 7.24 | 55,760.00 |
| May 22 2024 | 7.78 | 6.79 | 688.61% | 7.88 | 7.91 | 7.60 | 25,643.00 |
| May 21 2024 | 0.98655 | -6.84 | -87.40% | 7.89 | 7.99 | 0.9734 | 64,060.00 |
| May 20 2024 | 7.83 | 0.750 | 10.59% | 7.08 | 7.88 | 6.96 | 39,209.00 |
| May 19 2024 | 7.08 | -0.350 | -4.71% | 7.44 | 7.48 | 7.06 | 16,212.00 |
| May 18 2024 | 7.43 | -0.010 | -0.13% | 7.45 | 7.55 | 7.02 | 23,098.00 |
| May 17 2024 | 7.44 | 0.230 | 3.19% | 7.21 | 7.52 | 7.13 | 26,919.00 |
| May 16 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.34 | 7.07 | 25,228.00 |
| May 15 2024 | 7.21 | 6.29 | 687.74% | 6.68 | 7.31 | 6.64 | 38,564.00 |
| May 14 2024 | 0.91528 | -5.89 | -86.56% | 6.81 | 6.85 | 0.89264 | 36,242.00 |
| May 13 2024 | 6.81 | -0.130 | -1.87% | 6.73 | 7.08 | 0.95933 | 33,869.00 |
| May 12 2024 | 6.94 | -0.070 | -1.00% | 7.03 | 7.08 | 6.80 | 25,986.00 |
| May 11 2024 | 7.01 | -0.110 | -1.54% | 7.09 | 7.18 | 7.01 | 10,103.00 |
| May 10 2024 | 7.12 | -0.320 | -4.30% | 7.44 | 7.74 | 7.05 | 38,528.00 |
| May 09 2024 | 7.44 | 0.220 | 3.05% | 7.22 | 7.48 | 7.04 | 27,091.00 |
| May 08 2024 | 7.22 | 0.00 | 0.00% | 7.13 | 7.35 | 6.87 | 24,853.00 |
| May 07 2024 | 7.22 | -0.100 | -1.37% | 7.37 | 7.49 | 1.22 | 78,853.00 |
| May 06 2024 | 7.32 | -0.200 | -2.66% | 7.51 | 7.75 | 1.24 | 42,104.00 |
| May 05 2024 | 7.52 | 0.090 | 1.21% | 7.43 | 7.60 | 7.30 | 18,866.00 |
| May 04 2024 | 7.43 | -0.110 | -1.46% | 7.52 | 7.59 | 7.40 | 17,130.00 |
| May 03 2024 | 7.54 | 0.260 | 3.57% | 7.31 | 7.62 | 7.18 | 35,726.00 |
| May 02 2024 | 7.28 | 0.270 | 3.85% | 6.94 | 7.38 | 6.78 | 65,327.00 |
| May 01 2024 | 7.01 | 0.240 | 3.55% | 6.77 | 7.08 | 6.39 | 76,928.00 |
| Apr 30 2024 | 6.77 | -0.380 | -5.31% | 1.10 | 7.25 | 1.01 | 123,976.00 |
| Apr 29 2024 | 7.15 | -0.100 | -1.38% | 7.55 | 7.55 | 1.08 | 139,845.00 |
| Apr 28 2024 | 7.25 | -0.190 | -2.55% | 7.45 | 7.61 | 7.25 | 21,888.00 |
| Apr 27 2024 | 7.44 | 0.150 | 2.06% | 7.19 | 7.51 | 7.00 | 30,390.00 |
| Apr 26 2024 | 7.29 | -0.080 | -1.09% | 7.37 | 7.40 | 7.14 | 34,852.00 |
| Apr 25 2024 | 7.37 | -0.130 | -1.73% | 7.49 | 7.59 | 7.15 | 80,007.00 |
| Apr 24 2024 | 7.50 | -0.210 | -2.72% | 7.73 | 8.42 | 7.41 | 107,055.00 |
| Apr 23 2024 | 7.71 | -0.060 | -0.77% | 7.76 | 7.83 | 1.23 | 44,032.00 |
| Apr 22 2024 | 7.77 | 0.230 | 3.05% | 7.77 | 7.87 | 1.22 | 42,434.00 |
| Apr 21 2024 | 7.54 | -0.110 | -1.44% | 7.59 | 7.80 | 7.44 | 36,090.00 |
| Apr 20 2024 | 7.65 | 0.730 | 10.55% | 6.88 | 7.68 | 6.84 | 71,828.00 |
| Apr 19 2024 | 6.92 | -0.150 | -2.12% | 7.04 | 7.21 | 6.48 | 73,551.00 |
| Apr 18 2024 | 7.07 | 0.170 | 2.46% | 6.91 | 7.16 | 6.55 | 53,978.00 |
| Apr 17 2024 | 6.90 | -0.140 | -1.99% | 7.01 | 7.13 | 6.62 | 42,459.00 |
| Apr 16 2024 | 7.04 | 0.120 | 1.73% | 6.89 | 7.11 | 1.04 | 148,272.00 |
| 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 |
