Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.AXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 7.33 | -0.180 | -2.36% | 7.50 | 7.74 | 7.32 | 25,955.00 |
| May 05 2024 | 7.51 | 0.080 | 1.04% | 7.44 | 7.60 | 7.30 | 23,497.00 |
| May 04 2024 | 7.43 | -0.090 | -1.17% | 7.51 | 7.58 | 7.39 | 19,042.00 |
| May 03 2024 | 7.52 | 0.230 | 3.20% | 7.29 | 7.58 | 7.17 | 22,050.00 |
| May 02 2024 | 7.29 | 0.290 | 4.10% | 6.99 | 7.37 | 6.78 | 22,673.00 |
| May 01 2024 | 7.00 | 0.260 | 3.80% | 6.74 | 7.08 | 6.40 | 25,803.00 |
| Apr 30 2024 | 6.75 | -0.420 | -5.91% | 7.15 | 7.25 | 6.51 | 21,220.00 |
| Apr 29 2024 | 7.17 | -0.120 | -1.58% | 7.28 | 7.36 | 6.97 | 23,129.00 |
| Apr 28 2024 | 7.28 | -0.160 | -2.19% | 7.44 | 7.62 | 7.25 | 18,686.00 |
| Apr 27 2024 | 7.45 | 0.150 | 2.03% | 7.30 | 7.52 | 7.05 | 27,832.00 |
| Apr 26 2024 | 7.30 | -0.090 | -1.21% | 7.38 | 7.39 | 7.15 | 27,922.00 |
| Apr 25 2024 | 7.39 | -0.410 | -5.28% | 7.48 | 7.51 | 7.15 | 12,111.00 |
| Apr 24 2024 | 7.80 | 0.090 | 1.18% | 7.70 | 8.45 | 7.66 | 14,641.00 |
| Apr 23 2024 | 7.71 | -0.050 | -0.65% | 7.76 | 7.82 | 7.55 | 31,422.00 |
| Apr 22 2024 | 7.76 | 0.200 | 2.67% | 7.57 | 7.86 | 7.56 | 28,503.00 |
| Apr 21 2024 | 7.56 | -0.080 | -1.01% | 7.59 | 7.81 | 7.44 | 21,561.00 |
| Apr 20 2024 | 7.63 | 0.660 | 9.46% | 6.97 | 7.68 | 6.83 | 23,745.00 |
| Apr 19 2024 | 6.97 | -0.100 | -1.40% | 7.05 | 7.20 | 6.52 | 36,780.00 |
| Apr 18 2024 | 7.07 | 0.170 | 2.46% | 6.91 | 7.14 | 6.74 | 33,530.00 |
| Apr 17 2024 | 6.90 | -0.120 | -1.73% | 7.02 | 7.13 | 6.67 | 30,248.00 |
| Apr 16 2024 | 7.02 | 0.110 | 1.65% | 6.92 | 7.10 | 6.63 | 24,902.00 |
| Apr 15 2024 | 6.91 | -0.490 | -6.60% | 7.10 | 7.55 | 6.66 | 12,582.00 |
| Apr 14 2024 | 7.40 | 0.360 | 5.11% | 7.01 | 7.40 | 6.54 | 11,468.00 |
| Apr 13 2024 | 7.04 | -0.970 | -12.06% | 7.97 | 7.98 | 6.31 | 28,268.00 |
| Apr 12 2024 | 8.01 | -1.54 | -16.15% | 9.54 | 9.67 | 7.76 | 36,266.00 |
| Apr 11 2024 | 9.55 | -0.130 | -1.30% | 9.67 | 9.79 | 9.41 | 24,385.00 |
| Apr 10 2024 | 9.67 | -0.250 | -2.53% | 9.90 | 9.96 | 9.30 | 24,837.00 |
| Apr 09 2024 | 9.92 | -0.530 | -5.04% | 10.48 | 10.49 | 9.86 | 20,715.00 |
| Apr 08 2024 | 10.45 | 0.640 | 6.50% | 9.80 | 10.55 | 9.59 | 30,446.00 |
| Apr 07 2024 | 9.81 | 0.080 | 0.82% | 9.71 | 9.88 | 9.67 | 31,804.00 |
| Apr 06 2024 | 9.73 | 0.130 | 1.36% | 9.57 | 9.79 | 9.52 | 23,307.00 |
| Apr 05 2024 | 9.60 | -0.160 | -1.68% | 9.77 | 9.78 | 9.19 | 28,796.00 |
| Apr 04 2024 | 9.77 | 0.220 | 2.28% | 9.51 | 9.97 | 9.27 | 26,014.00 |
| Apr 03 2024 | 9.55 | 0.030 | 0.30% | 9.50 | 9.87 | 9.26 | 22,121.00 |
| Apr 02 2024 | 9.52 | -0.770 | -7.44% | 10.24 | 10.24 | 9.46 | 26,593.00 |
| Apr 01 2024 | 10.28 | -0.750 | -6.80% | 11.07 | 11.07 | 9.97 | 26,949.00 |
| Mar 31 2024 | 11.03 | 0.230 | 2.13% | 10.80 | 11.03 | 10.76 | 21,724.00 |
| Mar 30 2024 | 10.80 | -0.350 | -3.09% | 11.16 | 11.37 | 10.73 | 24,550.00 |
| Mar 29 2024 | 11.15 | -0.080 | -0.69% | 11.16 | 11.42 | 10.76 | 29,809.00 |
| Mar 28 2024 | 11.23 | 0.340 | 3.13% | 10.94 | 11.41 | 10.71 | 19,650.00 |
| Mar 27 2024 | 10.89 | -0.500 | -4.43% | 11.42 | 11.90 | 10.77 | 27,046.00 |
| Mar 26 2024 | 11.39 | 0.550 | 5.08% | 10.83 | 11.47 | 10.81 | 27,627.00 |
| Mar 25 2024 | 10.84 | 0.280 | 2.67% | 10.55 | 11.02 | 10.45 | 27,251.00 |
| Mar 24 2024 | 10.56 | 0.210 | 2.02% | 10.33 | 10.61 | 10.15 | 20,879.00 |
| Mar 23 2024 | 10.35 | 0.430 | 4.29% | 9.97 | 10.66 | 9.80 | 27,698.00 |
| Mar 22 2024 | 9.92 | -0.210 | -2.06% | 10.09 | 10.60 | 9.63 | 32,612.00 |
| Mar 21 2024 | 10.13 | -0.030 | -0.26% | 10.13 | 10.34 | 9.80 | 27,943.00 |
| Mar 20 2024 | 10.16 | 0.840 | 8.96% | 9.30 | 10.23 | 8.88 | 21,952.00 |
| Mar 19 2024 | 9.32 | -0.920 | -8.99% | 10.22 | 10.30 | 9.05 | 28,556.00 |
| Mar 18 2024 | 10.24 | -0.600 | -5.54% | 10.83 | 10.95 | 9.96 | 29,136.00 |
| Mar 17 2024 | 10.85 | 0.460 | 4.39% | 10.43 | 10.98 | 10.01 | 23,772.00 |
| Mar 16 2024 | 10.39 | -0.940 | -8.29% | 11.35 | 11.83 | 10.16 | 26,157.00 |
| Mar 15 2024 | 11.33 | -0.120 | -1.06% | 12.24 | 12.29 | 10.63 | 4,276.00 |
| Mar 14 2024 | 11.45 | -1.17 | -9.27% | 12.62 | 12.89 | 11.38 | 15,693.00 |
| Mar 13 2024 | 12.62 | 0.940 | 8.09% | 11.75 | 12.84 | 11.75 | 4,156.00 |
| Mar 12 2024 | 11.67 | -0.840 | -6.72% | 12.80 | 13.20 | 11.67 | 15,177.00 |
| Mar 11 2024 | 12.52 | -0.040 | -0.34% | 12.54 | 12.67 | 11.68 | 21,190.00 |
| Mar 10 2024 | 12.56 | 0.290 | 2.34% | 13.02 | 13.45 | 12.44 | 22,207.00 |
| Mar 09 2024 | 12.27 | 1.58 | 14.82% | 10.69 | 12.69 | 10.55 | 24,876.00 |
| Mar 08 2024 | 10.69 | -0.010 | -0.12% | 10.71 | 10.88 | 10.09 | 18,478.00 |
| Mar 07 2024 | 10.70 | 0.610 | 6.07% | 10.10 | 10.88 | 10.10 | 1,064.00 |
| Mar 06 2024 | 10.09 | 0.040 | 0.40% | 10.20 | 10.20 | 9.86 | 89.00 |
| Mar 05 2024 | 10.05 | -0.620 | -5.77% | 10.64 | 11.06 | 10.05 | 17,269.00 |
| Mar 04 2024 | 10.66 | 0.350 | 3.39% | 10.31 | 10.92 | 10.12 | 9,186.00 |
| Mar 03 2024 | 10.31 | -0.690 | -6.23% | 11.10 | 12.00 | 10.22 | 1,488.00 |
| Mar 02 2024 | 11.00 | 1.09 | 11.05% | 10.00 | 11.00 | 10.00 | 7.00 |
| Mar 01 2024 | 9.91 | 0.350 | 3.61% | 9.50 | 10.00 | 9.24 | 15,750.00 |
| Feb 29 2024 | 9.56 | 0.520 | 5.80% | 9.06 | 9.61 | 8.92 | 27,173.00 |
| Feb 28 2024 | 9.04 | 0.130 | 1.48% | 8.92 | 9.21 | 8.72 | 25,253.00 |
| Feb 27 2024 | 8.90 | 0.240 | 2.78% | 8.65 | 8.97 | 8.52 | 30,389.00 |
| Feb 26 2024 | 8.66 | 0.530 | 6.56% | 8.13 | 8.70 | 8.03 | 39,253.00 |
| Feb 25 2024 | 8.13 | 0.060 | 0.74% | 8.08 | 8.16 | 7.93 | 21,956.00 |
| Feb 24 2024 | 8.07 | 0.280 | 3.59% | 7.77 | 8.12 | 7.66 | 21,141.00 |
| Feb 23 2024 | 7.79 | 0.020 | 0.19% | 7.80 | 7.95 | 7.56 | 18,921.00 |
| Feb 22 2024 | 7.77 | -0.010 | -0.07% | 7.75 | 7.94 | 7.56 | 17,474.00 |
| Feb 21 2024 | 7.78 | -0.410 | -5.01% | 8.16 | 8.18 | 7.51 | 11,275.00 |
| Feb 20 2024 | 8.19 | -0.200 | -2.38% | 8.49 | 8.52 | 7.90 | 25,458.00 |
| Feb 19 2024 | 8.39 | 0.390 | 4.86% | 8.05 | 8.54 | 8.05 | 20,595.00 |
| Feb 18 2024 | 8.00 | 0.050 | 0.65% | 7.94 | 8.01 | 7.85 | 6,725.00 |
| Feb 17 2024 | 7.95 | -0.130 | -1.62% | 8.10 | 8.26 | 7.64 | 21,327.00 |
| Feb 16 2024 | 8.08 | -0.070 | -0.85% | 8.20 | 8.34 | 7.86 | 11,941.00 |
| Feb 15 2024 | 8.15 | 0.200 | 2.52% | 8.00 | 8.15 | 8.00 | 0.00 |
| Feb 14 2024 | 7.95 | 0.050 | 0.62% | 7.54 | 7.95 | 7.52 | 2,446.00 |
| Feb 13 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
| Feb 12 2024 | 7.90 | 0.310 | 4.15% | 7.60 | 7.90 | 7.60 | 0.00 |
| Feb 11 2024 | 7.59 | -0.410 | -5.17% | 7.53 | 7.59 | 7.46 | 554.00 |
| Feb 10 2024 | 8.00 | 0.500 | 6.67% | 7.55 | 8.00 | 7.55 | 0.00 |
| Feb 09 2024 | 7.50 | 0.260 | 3.58% | 7.23 | 7.50 | 7.19 | 16,159.00 |
| Feb 08 2024 | 7.24 | 0.100 | 1.40% | 7.14 | 7.29 | 7.10 | 24,602.00 |
| Feb 07 2024 | 7.14 | 0.180 | 2.59% | 6.96 | 7.15 | 6.85 | 21,834.00 |
