Register to chat with like-minded investors on our interactive forums.AXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.09 | 0.410 | 7.28% | 5.68 | 6.10 | 5.68 | 88,373.00 |
| Jul 25 2024 | 5.68 | -0.210 | -3.54% | 5.89 | 5.94 | 5.48 | 76,325.00 |
| Jul 24 2024 | 5.89 | -0.070 | -1.11% | 5.96 | 6.18 | 5.85 | 42,425.00 |
| Jul 23 2024 | 5.96 | -0.150 | -2.38% | 6.11 | 6.25 | 5.86 | 40,393.00 |
| Jul 22 2024 | 6.10 | -0.290 | -4.55% | 6.39 | 6.47 | 6.06 | 39,819.00 |
| Jul 21 2024 | 6.39 | -0.010 | -0.10% | 6.41 | 6.49 | 6.09 | 39,861.00 |
| Jul 20 2024 | 6.40 | 0.100 | 1.62% | 6.31 | 6.43 | 6.26 | 40,765.00 |
| Jul 19 2024 | 6.30 | 0.250 | 4.12% | 6.09 | 6.35 | 6.00 | 39,090.00 |
| Jul 18 2024 | 6.05 | 0.040 | 0.69% | 6.03 | 6.38 | 5.96 | 40,489.00 |
| Jul 17 2024 | 6.01 | -0.010 | -0.22% | 6.02 | 6.22 | 6.00 | 43,041.00 |
| Jul 16 2024 | 6.02 | 0.050 | 0.82% | 5.96 | 6.06 | 5.73 | 45,696.00 |
| Jul 15 2024 | 5.97 | 0.310 | 5.39% | 5.68 | 5.98 | 5.67 | 56,548.00 |
| Jul 14 2024 | 5.66 | 0.100 | 1.84% | 5.55 | 5.70 | 5.49 | 55,313.00 |
| Jul 13 2024 | 5.56 | 0.100 | 1.86% | 5.45 | 5.61 | 5.44 | 55,428.00 |
| Jul 12 2024 | 5.46 | 0.160 | 2.94% | 5.31 | 5.49 | 5.22 | 49,216.00 |
| Jul 11 2024 | 5.30 | 0.020 | 0.39% | 5.35 | 5.53 | 5.29 | 38,244.00 |
| Jul 10 2024 | 5.28 | 0.00 | 0.00% | 5.28 | 5.28 | 5.28 | 0.00 |
| Jul 09 2024 | 5.28 | 0.070 | 1.40% | 5.20 | 5.34 | 5.17 | 49,172.00 |
| Jul 08 2024 | 5.21 | 0.220 | 4.36% | 5.00 | 5.34 | 4.79 | 42,231.00 |
| Jul 07 2024 | 4.99 | -0.360 | -6.65% | 5.34 | 5.36 | 4.98 | 27,705.00 |
| Jul 06 2024 | 5.35 | 0.420 | 8.54% | 4.93 | 5.43 | 4.91 | 30,060.00 |
| Jul 05 2024 | 4.93 | -0.470 | -8.72% | 5.04 | 5.04 | 4.45 | 46,200.00 |
| Jul 04 2024 | 5.40 | -0.320 | -5.60% | 5.72 | 5.74 | 5.37 | 11,591.00 |
| Jul 03 2024 | 5.72 | -0.260 | -4.38% | 5.98 | 6.01 | 5.69 | 34,223.00 |
| Jul 02 2024 | 5.98 | 0.080 | 1.38% | 5.89 | 6.04 | 5.82 | 60,949.00 |
| Jul 01 2024 | 5.90 | -0.150 | -2.47% | 6.04 | 6.10 | 5.88 | 39,749.00 |
| Jun 30 2024 | 6.05 | -0.060 | -0.99% | 5.94 | 6.09 | 5.90 | 6,264.00 |
| Jun 29 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Jun 28 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Jun 27 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Jun 26 2024 | 6.11 | -0.080 | -1.26% | 6.18 | 6.28 | 6.11 | 17,989.00 |
| Jun 25 2024 | 6.19 | 0.210 | 3.54% | 5.97 | 6.31 | 5.94 | 30,767.00 |
| Jun 24 2024 | 5.98 | 0.090 | 1.61% | 5.89 | 5.99 | 5.61 | 34,389.00 |
| Jun 23 2024 | 5.88 | -0.170 | -2.73% | 6.04 | 6.13 | 5.86 | 20,701.00 |
| Jun 22 2024 | 6.05 | 0.040 | 0.66% | 6.00 | 6.08 | 5.92 | 25,579.00 |
| Jun 21 2024 | 6.01 | 0.040 | 0.71% | 5.98 | 6.13 | 5.91 | 31,782.00 |
| Jun 20 2024 | 5.97 | -0.040 | -0.68% | 5.98 | 6.26 | 5.92 | 28,679.00 |
| Jun 19 2024 | 6.01 | 0.220 | 3.81% | 5.76 | 6.12 | 5.73 | 32,981.00 |
| Jun 18 2024 | 5.79 | -0.450 | -7.23% | 6.24 | 6.24 | 5.51 | 37,309.00 |
| Jun 17 2024 | 6.24 | -0.480 | -7.16% | 6.72 | 6.76 | 6.05 | 27,920.00 |
| Jun 16 2024 | 6.72 | -0.060 | -0.85% | 6.76 | 6.78 | 6.66 | 19,317.00 |
| Jun 15 2024 | 6.78 | -0.190 | -2.74% | 6.67 | 6.87 | 6.64 | 14,307.00 |
| Jun 14 2024 | 6.97 | 0.00 | 0.00% | 6.97 | 6.97 | 6.97 | 0.00 |
| Jun 13 2024 | 6.97 | -0.220 | -3.08% | 7.17 | 7.17 | 6.87 | 27,576.00 |
| Jun 12 2024 | 7.19 | 0.330 | 4.74% | 6.86 | 7.30 | 6.77 | 28,825.00 |
| Jun 11 2024 | 6.86 | -0.330 | -4.56% | 7.18 | 7.20 | 6.84 | 19,229.00 |
| Jun 10 2024 | 7.19 | -0.290 | -3.90% | 7.47 | 7.64 | 7.12 | 20,879.00 |
| Jun 09 2024 | 7.48 | 0.080 | 1.01% | 7.40 | 7.52 | 7.35 | 18,673.00 |
| Jun 08 2024 | 7.41 | -0.450 | -5.75% | 7.83 | 7.89 | 7.33 | 24,480.00 |
| Jun 07 2024 | 7.86 | -0.580 | -6.89% | 8.44 | 8.53 | 7.29 | 23,036.00 |
| Jun 06 2024 | 8.44 | -0.190 | -2.20% | 8.65 | 8.70 | 8.42 | 8,420.00 |
| Jun 05 2024 | 8.63 | 0.470 | 5.71% | 8.17 | 8.71 | 8.16 | 22,202.00 |
| Jun 04 2024 | 8.17 | 0.400 | 5.11% | 8.30 | 8.39 | 7.95 | 20,875.00 |
| Jun 03 2024 | 7.77 | 0.00 | 0.00% | 7.77 | 7.77 | 7.77 | 0.00 |
| Jun 02 2024 | 7.77 | 0.340 | 4.61% | 7.90 | 8.34 | 7.75 | 10,648.00 |
| Jun 01 2024 | 7.43 | 0.00 | 0.00% | 7.43 | 7.43 | 7.43 | 0.00 |
| May 31 2024 | 7.43 | -0.310 | -4.05% | 7.42 | 7.46 | 7.34 | 12,422.00 |
| May 30 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.74 | 7.74 | 0.00 |
| May 29 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.74 | 7.74 | 0.00 |
| May 28 2024 | 7.74 | -0.170 | -2.20% | 7.93 | 7.93 | 7.56 | 38,281.00 |
| May 27 2024 | 7.91 | 0.170 | 2.14% | 7.75 | 8.10 | 7.66 | 24,307.00 |
| May 26 2024 | 7.75 | -0.230 | -2.91% | 7.97 | 7.98 | 7.71 | 35,250.00 |
| May 25 2024 | 7.98 | -0.230 | -2.78% | 8.23 | 8.23 | 7.93 | 33,635.00 |
| May 24 2024 | 8.21 | 0.350 | 4.50% | 7.63 | 8.21 | 7.53 | 42,456.00 |
| May 23 2024 | 7.85 | 0.090 | 1.13% | 7.80 | 7.91 | 7.73 | 10,652.00 |
| May 22 2024 | 7.77 | -0.140 | -1.77% | 7.90 | 7.92 | 7.59 | 28,597.00 |
| May 21 2024 | 7.91 | 0.060 | 0.82% | 7.87 | 8.00 | 7.76 | 29,728.00 |
| May 20 2024 | 7.84 | 0.770 | 10.93% | 7.07 | 7.87 | 6.97 | 23,533.00 |
| May 19 2024 | 7.07 | -0.370 | -4.92% | 7.42 | 7.48 | 7.04 | 17,115.00 |
| May 18 2024 | 7.44 | -0.010 | -0.12% | 7.44 | 7.54 | 7.39 | 19,975.00 |
| May 17 2024 | 7.44 | 0.250 | 3.42% | 7.20 | 7.51 | 7.13 | 23,479.00 |
| May 16 2024 | 7.20 | 0.010 | 0.11% | 7.21 | 7.32 | 7.07 | 26,977.00 |
| May 15 2024 | 7.19 | 0.530 | 7.90% | 6.69 | 7.30 | 6.64 | 23,877.00 |
| May 14 2024 | 6.66 | -0.150 | -2.20% | 6.80 | 6.86 | 6.62 | 26,844.00 |
| May 13 2024 | 6.81 | -0.190 | -2.77% | 6.95 | 7.08 | 6.66 | 24,408.00 |
| May 12 2024 | 7.01 | 0.00 | 0.00% | 7.01 | 7.01 | 7.01 | 0.00 |
| May 11 2024 | 7.01 | -0.090 | -1.21% | 7.09 | 7.18 | 7.00 | 20,250.00 |
| May 10 2024 | 7.09 | -0.360 | -4.88% | 7.44 | 7.73 | 7.05 | 22,360.00 |
| May 09 2024 | 7.46 | 0.240 | 3.35% | 7.22 | 7.48 | 7.05 | 20,794.00 |
| May 08 2024 | 7.22 | -0.110 | -1.46% | 7.22 | 7.34 | 7.09 | 22,341.00 |
| May 07 2024 | 7.32 | 0.00 | 0.00% | 7.32 | 7.32 | 7.32 | 0.00 |
| May 06 2024 | 7.32 | 0.040 | 0.51% | 7.50 | 7.72 | 7.32 | 9,400.00 |
| May 05 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| May 04 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| May 03 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| May 02 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| May 01 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| Apr 30 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| Apr 29 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| Apr 28 2024 | 7.29 | -0.420 | -5.50% | 7.44 | 7.51 | 7.25 | 21,989.00 |
| Apr 26 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
