Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 6.06 | 0.050 | 0.90% | 6.01 | 6.38 | 5.96 | 14,936.00 |
| Jul 17 2024 | 6.00 | 0.010 | 0.10% | 6.02 | 6.21 | 6.00 | 10,602.00 |
| Jul 16 2024 | 6.00 | 0.040 | 0.62% | 5.97 | 6.05 | 5.74 | 13,562.00 |
| Jul 15 2024 | 5.96 | 0.260 | 4.63% | 5.68 | 5.97 | 5.67 | 9,198.00 |
| Jul 14 2024 | 5.70 | 0.130 | 2.37% | 5.56 | 5.70 | 5.50 | 6,673.00 |
| Jul 13 2024 | 5.56 | 0.100 | 1.77% | 5.46 | 5.61 | 5.44 | 7,017.00 |
| Jul 12 2024 | 5.47 | 0.170 | 3.17% | 5.30 | 5.49 | 5.21 | 10,492.00 |
| Jul 11 2024 | 5.30 | -0.040 | -0.80% | 5.35 | 5.51 | 5.28 | 15,789.00 |
| Jul 10 2024 | 5.34 | 0.050 | 1.04% | 5.29 | 5.43 | 5.24 | 10,841.00 |
| Jul 09 2024 | 5.29 | 0.080 | 1.48% | 5.21 | 5.34 | 5.18 | 9,830.00 |
| Jul 08 2024 | 5.21 | 0.240 | 4.81% | 4.99 | 5.34 | 4.80 | 13,209.00 |
| Jul 07 2024 | 4.97 | -0.370 | -7.00% | 5.34 | 5.36 | 4.97 | 13,306.00 |
| Jul 06 2024 | 5.35 | 0.420 | 8.48% | 4.94 | 5.43 | 4.92 | 13,674.00 |
| Jul 05 2024 | 4.93 | -0.210 | -4.05% | 4.96 | 5.01 | 4.44 | 17,276.00 |
| Jul 04 2024 | 5.14 | -0.590 | -10.31% | 5.73 | 5.74 | 5.14 | 17,899.00 |
| Jul 03 2024 | 5.73 | -0.260 | -4.26% | 5.98 | 6.00 | 5.70 | 15,359.00 |
| Jul 02 2024 | 5.98 | 0.080 | 1.42% | 5.90 | 6.00 | 5.82 | 9,127.00 |
| Jul 01 2024 | 5.90 | -0.150 | -2.42% | 6.05 | 6.25 | 5.90 | 14,892.00 |
| Jun 30 2024 | 6.04 | 0.100 | 1.65% | 5.95 | 6.08 | 5.88 | 13,206.00 |
| Jun 29 2024 | 5.94 | -0.120 | -2.01% | 6.06 | 6.20 | 5.88 | 14,342.00 |
| Jun 28 2024 | 6.07 | -0.200 | -3.18% | 6.26 | 6.38 | 6.05 | 8,921.00 |
| Jun 27 2024 | 6.27 | 0.180 | 2.98% | 6.08 | 6.35 | 5.98 | 14,954.00 |
| Jun 26 2024 | 6.08 | -0.110 | -1.70% | 6.19 | 6.28 | 6.04 | 12,144.00 |
| Jun 25 2024 | 6.19 | 0.210 | 3.55% | 5.97 | 6.31 | 5.94 | 15,380.00 |
| Jun 24 2024 | 5.98 | 0.090 | 1.58% | 5.89 | 6.00 | 5.65 | 23,408.00 |
| Jun 23 2024 | 5.88 | -0.180 | -2.90% | 6.05 | 6.14 | 5.86 | 13,753.00 |
| Jun 22 2024 | 6.06 | 0.050 | 0.87% | 5.99 | 6.08 | 5.93 | 14,270.00 |
| Jun 21 2024 | 6.01 | 0.030 | 0.52% | 5.94 | 6.11 | 5.94 | 13,887.00 |
| Jun 20 2024 | 5.98 | 0.00 | -0.05% | 6.00 | 6.25 | 5.96 | 13,244.00 |
| Jun 19 2024 | 5.98 | 0.220 | 3.73% | 5.77 | 6.12 | 5.75 | 13,638.00 |
| Jun 18 2024 | 5.77 | -0.470 | -7.52% | 6.24 | 6.26 | 5.57 | 16,473.00 |
| Jun 17 2024 | 6.23 | -0.470 | -6.94% | 6.71 | 6.76 | 6.06 | 26,425.00 |
| Jun 16 2024 | 6.70 | -0.090 | -1.31% | 6.76 | 6.77 | 6.67 | 11,746.00 |
| Jun 15 2024 | 6.79 | 0.130 | 1.88% | 6.67 | 6.86 | 6.64 | 12,148.00 |
| Jun 14 2024 | 6.66 | -0.320 | -4.51% | 6.97 | 7.10 | 6.54 | 14,671.00 |
| Jun 13 2024 | 6.98 | -0.200 | -2.80% | 7.15 | 7.15 | 6.89 | 12,280.00 |
| Jun 12 2024 | 7.18 | 0.340 | 4.89% | 6.87 | 7.27 | 6.81 | 14,826.00 |
| Jun 11 2024 | 6.84 | -0.350 | -4.83% | 7.17 | 7.19 | 6.80 | 11,857.00 |
| Jun 10 2024 | 7.19 | -0.280 | -3.76% | 7.48 | 7.65 | 7.12 | 22,272.00 |
| Jun 09 2024 | 7.47 | 0.090 | 1.19% | 7.39 | 7.53 | 7.35 | 14,795.00 |
| Jun 08 2024 | 7.38 | -0.480 | -6.12% | 7.86 | 7.89 | 7.33 | 13,407.00 |
| Jun 07 2024 | 7.87 | -0.600 | -7.06% | 8.43 | 8.52 | 7.53 | 16,535.00 |
| Jun 06 2024 | 8.46 | -0.150 | -1.72% | 8.67 | 8.69 | 8.37 | 17,008.00 |
| Jun 05 2024 | 8.61 | 0.440 | 5.41% | 8.17 | 8.70 | 8.15 | 22,636.00 |
| Jun 04 2024 | 8.17 | -0.050 | -0.60% | 8.33 | 8.34 | 7.96 | 22,461.00 |
| Jun 03 2024 | 8.22 | 0.440 | 5.71% | 7.76 | 8.46 | 7.60 | 21,041.00 |
| Jun 02 2024 | 7.77 | -0.160 | -2.07% | 7.91 | 8.35 | 7.74 | 20,208.00 |
| Jun 01 2024 | 7.94 | 0.490 | 6.62% | 7.41 | 8.20 | 7.40 | 13,511.00 |
| May 31 2024 | 7.44 | 0.020 | 0.30% | 7.42 | 7.51 | 7.26 | 15,909.00 |
| May 30 2024 | 7.42 | -0.390 | -5.00% | 7.82 | 7.95 | 7.42 | 21,980.00 |
| May 29 2024 | 7.81 | 0.050 | 0.67% | 7.75 | 8.03 | 7.65 | 19,359.00 |
| May 28 2024 | 7.76 | -0.140 | -1.81% | 7.91 | 7.93 | 7.56 | 15,076.00 |
| May 27 2024 | 7.90 | 0.150 | 1.90% | 7.74 | 8.09 | 7.66 | 18,200.00 |
| May 26 2024 | 7.76 | -0.230 | -2.89% | 7.98 | 7.99 | 7.70 | 11,009.00 |
| May 25 2024 | 7.99 | -0.130 | -1.65% | 8.23 | 8.23 | 7.94 | 10,960.00 |
| May 24 2024 | 8.12 | 0.480 | 6.24% | 7.65 | 8.14 | 7.55 | 18,646.00 |
| May 23 2024 | 7.65 | -0.140 | -1.80% | 7.78 | 7.91 | 7.36 | 17,647.00 |
| May 22 2024 | 7.79 | -0.110 | -1.41% | 7.89 | 7.92 | 7.59 | 13,486.00 |
| May 21 2024 | 7.90 | 0.060 | 0.75% | 7.88 | 7.99 | 7.76 | 14,368.00 |
| May 20 2024 | 7.84 | 0.770 | 10.83% | 7.07 | 7.87 | 6.96 | 13,156.00 |
| May 19 2024 | 7.07 | -0.350 | -4.72% | 7.44 | 7.48 | 7.05 | 11,570.00 |
| May 18 2024 | 7.42 | -0.050 | -0.63% | 7.44 | 7.53 | 7.39 | 9,401.00 |
| May 17 2024 | 7.47 | 0.270 | 3.74% | 7.21 | 7.51 | 7.13 | 12,863.00 |
| May 16 2024 | 7.20 | 0.020 | 0.32% | 7.20 | 7.33 | 7.09 | 13,712.00 |
| May 15 2024 | 7.18 | 0.530 | 7.89% | 6.67 | 7.30 | 6.64 | 14,409.00 |
| May 14 2024 | 6.65 | -0.180 | -2.64% | 6.82 | 6.86 | 6.63 | 12,026.00 |
| May 13 2024 | 6.83 | -0.120 | -1.68% | 6.95 | 7.08 | 6.66 | 15,424.00 |
| May 12 2024 | 6.95 | -0.070 | -0.94% | 7.02 | 7.08 | 6.88 | 6,991.00 |
| May 11 2024 | 7.01 | -0.080 | -1.18% | 7.10 | 7.18 | 7.01 | 13,546.00 |
| May 10 2024 | 7.10 | -0.360 | -4.83% | 7.46 | 7.73 | 7.05 | 15,446.00 |
| May 09 2024 | 7.46 | 0.240 | 3.37% | 7.22 | 7.48 | 7.04 | 13,099.00 |
| May 08 2024 | 7.22 | 0.030 | 0.40% | 7.20 | 7.35 | 7.08 | 15,270.00 |
| May 07 2024 | 7.19 | -0.160 | -2.23% | 7.36 | 7.47 | 7.19 | 13,336.00 |
| May 06 2024 | 7.35 | -0.140 | -1.90% | 7.50 | 7.74 | 7.32 | 18,816.00 |
| May 05 2024 | 7.49 | 0.060 | 0.75% | 7.44 | 7.59 | 7.30 | 9,784.00 |
| May 04 2024 | 7.44 | -0.080 | -1.01% | 7.50 | 7.56 | 7.39 | 8,098.00 |
| May 03 2024 | 7.51 | 0.230 | 3.10% | 7.28 | 7.58 | 7.17 | 13,436.00 |
| May 02 2024 | 7.29 | 0.280 | 4.00% | 6.99 | 7.35 | 6.80 | 18,093.00 |
| May 01 2024 | 7.01 | 0.270 | 4.02% | 6.74 | 7.08 | 6.46 | 18,504.00 |
| Apr 30 2024 | 6.74 | -0.420 | -5.87% | 7.14 | 7.25 | 6.50 | 18,447.00 |
| Apr 29 2024 | 7.16 | -0.130 | -1.74% | 7.28 | 7.36 | 6.97 | 14,413.00 |
| Apr 28 2024 | 7.28 | -0.160 | -2.18% | 7.44 | 7.61 | 7.25 | 10,947.00 |
| Apr 27 2024 | 7.44 | 0.150 | 2.00% | 7.30 | 7.47 | 7.08 | 13,705.00 |
| Apr 26 2024 | 7.30 | -0.080 | -1.12% | 7.37 | 7.39 | 7.16 | 15,517.00 |
| Apr 25 2024 | 7.38 | -0.060 | -0.74% | 7.50 | 7.60 | 7.16 | 16,725.00 |
| Apr 24 2024 | 7.44 | -0.280 | -3.68% | 7.71 | 8.37 | 7.43 | 21,639.00 |
| Apr 23 2024 | 7.72 | -0.040 | -0.53% | 7.77 | 7.83 | 7.55 | 17,998.00 |
| Apr 22 2024 | 7.76 | 0.190 | 2.55% | 7.57 | 7.86 | 7.56 | 20,599.00 |
| Apr 21 2024 | 7.57 | -0.100 | -1.25% | 7.63 | 7.82 | 7.44 | 23,732.00 |
| Apr 20 2024 | 7.66 | 0.760 | 11.02% | 6.97 | 7.67 | 6.85 | 17,080.00 |
