Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.AXSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 6.66 | -0.160 | -2.33% | 6.81 | 6.86 | 6.62 | 515,635.00 |
| 13 May 2024 | 6.82 | -0.130 | -1.80% | 6.95 | 7.08 | 6.65 | 1,050,891.00 |
| 12 May 2024 | 6.94 | -0.070 | -1.01% | 7.03 | 7.08 | 6.88 | 380,672.00 |
| 11 May 2024 | 7.02 | -0.080 | -1.10% | 7.09 | 7.19 | 7.00 | 469,802.00 |
| 10 May 2024 | 7.09 | -0.370 | -4.93% | 7.44 | 7.75 | 7.05 | 923,069.00 |
| 09 May 2024 | 7.46 | 0.250 | 3.40% | 7.22 | 7.49 | 7.04 | 513,941.00 |
| 08 May 2024 | 7.22 | 0.010 | 0.12% | 7.23 | 7.34 | 7.08 | 532,911.00 |
| 07 May 2024 | 7.21 | -0.120 | -1.61% | 7.35 | 7.48 | 7.18 | 479,105.00 |
| 06 May 2024 | 7.33 | -0.170 | -2.28% | 7.51 | 7.75 | 7.32 | 921,284.00 |
| 05 May 2024 | 7.50 | 0.060 | 0.78% | 7.45 | 7.60 | 7.29 | 465,508.00 |
| 04 May 2024 | 7.44 | -0.070 | -0.96% | 7.51 | 7.59 | 7.39 | 462,832.00 |
| 03 May 2024 | 7.51 | 0.230 | 3.13% | 7.30 | 7.63 | 7.17 | 910,176.00 |
| 02 May 2024 | 7.28 | 0.290 | 4.12% | 6.99 | 7.37 | 6.78 | 818,226.00 |
| 01 May 2024 | 6.99 | 0.260 | 3.89% | 6.73 | 7.08 | 6.39 | 1,336,696.00 |
| 30 Abr 2024 | 6.73 | -0.410 | -5.70% | 7.13 | 7.26 | 6.47 | 1,828,021.00 |
| 29 Abr 2024 | 7.14 | -0.140 | -1.92% | 7.29 | 7.37 | 6.97 | 1,121,289.00 |
| 28 Abr 2024 | 7.28 | -0.150 | -2.03% | 7.44 | 7.62 | 7.25 | 728,346.00 |
| 27 Abr 2024 | 7.43 | 0.140 | 1.89% | 7.30 | 7.53 | 6.97 | 931,585.00 |
| 26 Abr 2024 | 7.29 | -0.080 | -1.03% | 7.37 | 7.39 | 7.13 | 945,835.00 |
| 25 Abr 2024 | 7.37 | -0.140 | -1.83% | 7.51 | 7.60 | 7.14 | 1,230,181.00 |
| 24 Abr 2024 | 7.51 | -0.210 | -2.67% | 7.72 | 8.42 | 7.41 | 2,709,194.00 |
| 23 Abr 2024 | 7.71 | -0.050 | -0.59% | 7.75 | 7.82 | 7.55 | 768,884.00 |
| 22 Abr 2024 | 7.76 | 0.200 | 2.65% | 7.57 | 7.89 | 7.55 | 905,889.00 |
| 21 Abr 2024 | 7.56 | -0.090 | -1.13% | 7.59 | 7.81 | 7.44 | 672,608.00 |
| 20 Abr 2024 | 7.64 | 0.700 | 10.02% | 6.94 | 7.68 | 6.83 | 994,500.00 |
| 19 Abr 2024 | 6.95 | -0.130 | -1.81% | 7.06 | 7.22 | 6.47 | 2,659,670.00 |
| 18 Abr 2024 | 7.08 | 0.160 | 2.25% | 6.91 | 7.14 | 6.74 | 867,807.00 |
| 17 Abr 2024 | 6.92 | -0.100 | -1.45% | 6.98 | 7.14 | 6.61 | 1,040,948.00 |
| 16 Abr 2024 | 7.02 | 0.110 | 1.61% | 6.88 | 7.10 | 6.61 | 1,680,221.00 |
| 15 Abr 2024 | 6.91 | -0.410 | -5.64% | 7.26 | 7.56 | 6.65 | 1,834,845.00 |
| 14 Abr 2024 | 7.32 | 0.320 | 4.58% | 6.99 | 7.42 | 6.54 | 3,149,892.00 |
| 13 Abr 2024 | 7.00 | -1.00 | -12.51% | 7.98 | 8.45 | 6.10 | 4,341,848.00 |
| 12 Abr 2024 | 8.00 | -1.54 | -16.15% | 9.54 | 9.68 | 7.73 | 3,458,245.00 |
| 11 Abr 2024 | 9.54 | -0.140 | -1.43% | 9.65 | 9.79 | 9.41 | 806,977.00 |
| 10 Abr 2024 | 9.68 | -0.220 | -2.24% | 9.86 | 9.96 | 9.19 | 1,008,944.00 |
| 09 Abr 2024 | 9.90 | -0.540 | -5.20% | 10.48 | 10.49 | 9.86 | 1,026,562.00 |
| 08 Abr 2024 | 10.45 | 0.630 | 6.46% | 9.80 | 10.66 | 9.58 | 1,552,306.00 |
| 07 Abr 2024 | 9.81 | 0.100 | 0.99% | 9.71 | 9.88 | 9.67 | 482,047.00 |
| 06 Abr 2024 | 9.72 | 0.130 | 1.40% | 9.57 | 9.79 | 9.53 | 393,323.00 |
| 05 Abr 2024 | 9.58 | -0.180 | -1.87% | 9.74 | 9.78 | 9.18 | 850,710.00 |
| 04 Abr 2024 | 9.77 | 0.240 | 2.54% | 9.50 | 9.98 | 9.26 | 709,311.00 |
| 03 Abr 2024 | 9.52 | 0.040 | 0.41% | 9.48 | 9.87 | 9.17 | 1,054,084.00 |
| 02 Abr 2024 | 9.49 | -0.770 | -7.53% | 10.24 | 10.24 | 9.45 | 1,778,203.00 |
| 01 Abr 2024 | 10.26 | -0.780 | -7.03% | 11.06 | 11.10 | 9.97 | 1,310,079.00 |
| 31 Mar 2024 | 11.03 | 0.220 | 2.04% | 10.79 | 11.03 | 10.76 | 609,275.00 |
| 30 Mar 2024 | 10.81 | -0.340 | -3.04% | 11.11 | 11.38 | 10.73 | 1,097,512.00 |
| 29 Mar 2024 | 11.15 | -0.040 | -0.38% | 11.17 | 11.44 | 10.76 | 1,332,583.00 |
| 28 Mar 2024 | 11.19 | 0.280 | 2.60% | 10.94 | 11.41 | 10.71 | 1,159,666.00 |
| 27 Mar 2024 | 10.91 | -0.500 | -4.41% | 11.40 | 11.96 | 10.76 | 2,625,363.00 |
| 26 Mar 2024 | 11.41 | 0.570 | 5.26% | 10.83 | 11.49 | 10.81 | 1,597,985.00 |
| 25 Mar 2024 | 10.84 | 0.290 | 2.78% | 10.51 | 11.10 | 10.44 | 1,617,083.00 |
| 24 Mar 2024 | 10.55 | 0.200 | 1.97% | 10.36 | 10.62 | 10.15 | 960,960.00 |
| 23 Mar 2024 | 10.34 | 0.390 | 3.94% | 9.93 | 10.66 | 9.80 | 1,273,688.00 |
| 22 Mar 2024 | 9.95 | -0.160 | -1.58% | 10.07 | 10.60 | 9.63 | 1,613,075.00 |
| 21 Mar 2024 | 10.11 | -0.050 | -0.51% | 10.13 | 10.34 | 9.78 | 1,406,307.00 |
| 20 Mar 2024 | 10.16 | 0.830 | 8.95% | 9.37 | 10.24 | 8.89 | 1,677,122.00 |
| 19 Mar 2024 | 9.33 | -0.890 | -8.67% | 10.23 | 10.34 | 8.97 | 3,006,984.00 |
| 18 Mar 2024 | 10.22 | -0.630 | -5.77% | 10.79 | 10.96 | 9.95 | 1,215,588.00 |
| 17 Mar 2024 | 10.84 | 0.470 | 4.48% | 10.46 | 10.99 | 9.84 | 1,774,111.00 |
| 16 Mar 2024 | 10.38 | -0.950 | -8.39% | 11.32 | 11.89 | 10.16 | 1,760,748.00 |
| 15 Mar 2024 | 11.33 | -1.34 | -10.57% | 12.23 | 12.29 | 10.44 | 1,341,874.00 |
| 14 Mar 2024 | 12.66 | 0.00 | 0.00% | 12.66 | 12.66 | 12.66 | 0.00 |
| 13 Mar 2024 | 12.66 | -0.010 | -0.08% | 12.60 | 13.04 | 12.23 | 1,841,714.00 |
| 12 Mar 2024 | 12.67 | 0.170 | 1.36% | 12.69 | 13.37 | 11.70 | 3,150,121.00 |
| 11 Mar 2024 | 12.50 | -0.060 | -0.50% | 12.49 | 12.67 | 11.93 | 3,197,100.00 |
| 10 Mar 2024 | 12.57 | 0.160 | 1.30% | 12.34 | 13.50 | 12.30 | 7,161,383.00 |
| 09 Mar 2024 | 12.41 | 1.69 | 15.79% | 10.65 | 12.82 | 10.55 | 6,750,021.00 |
| 08 Mar 2024 | 10.71 | 0.010 | 0.10% | 10.73 | 10.88 | 10.08 | 1,637,374.00 |
| 07 Mar 2024 | 10.70 | 0.300 | 2.83% | 10.39 | 10.88 | 10.28 | 2,246,592.00 |
| 06 Mar 2024 | 10.41 | 0.680 | 6.98% | 9.77 | 10.51 | 9.25 | 2,648,649.00 |
| 05 Mar 2024 | 9.73 | -0.940 | -8.78% | 10.61 | 11.08 | 8.80 | 3,244,355.00 |
| 04 Mar 2024 | 10.67 | 0.370 | 3.57% | 10.30 | 10.98 | 10.11 | 3,404,374.00 |
| 03 Mar 2024 | 10.30 | -0.410 | -3.84% | 10.57 | 11.58 | 10.00 | 5,414,606.00 |
| 02 Mar 2024 | 10.71 | 0.800 | 8.11% | 9.86 | 10.83 | 9.83 | 3,020,647.00 |
| 01 Mar 2024 | 9.91 | 0.330 | 3.40% | 9.57 | 9.98 | 9.24 | 2,707,695.00 |
| 29 Feb 2024 | 9.58 | 0.550 | 6.07% | 9.03 | 9.65 | 8.91 | 2,770,634.00 |
| 28 Feb 2024 | 9.03 | 0.090 | 1.04% | 8.92 | 9.47 | 8.29 | 3,296,129.00 |
| 27 Feb 2024 | 8.94 | 0.290 | 3.33% | 8.66 | 8.98 | 8.50 | 2,821,098.00 |
| 26 Feb 2024 | 8.65 | 0.510 | 6.27% | 8.11 | 8.70 | 8.03 | 3,539,595.00 |
| 25 Feb 2024 | 8.14 | 0.060 | 0.74% | 8.07 | 8.17 | 7.93 | 668,493.00 |
| 24 Feb 2024 | 8.08 | 0.300 | 3.86% | 7.80 | 8.12 | 7.65 | 1,017,768.00 |
| 23 Feb 2024 | 7.78 | 0.00 | 0.00% | 7.80 | 7.95 | 7.56 | 1,296,424.00 |
| 22 Feb 2024 | 7.78 | 0.020 | 0.26% | 7.74 | 7.94 | 7.56 | 1,636,796.00 |
| 21 Feb 2024 | 7.76 | -0.410 | -5.02% | 8.15 | 8.18 | 7.44 | 1,874,995.00 |
| 20 Feb 2024 | 8.17 | -0.230 | -2.74% | 8.48 | 8.53 | 7.88 | 2,142,461.00 |
| 19 Feb 2024 | 8.40 | 0.200 | 2.44% | 8.18 | 8.55 | 8.11 | 1,775,119.00 |
| 18 Feb 2024 | 8.20 | 0.250 | 3.14% | 7.94 | 8.30 | 7.84 | 1,597,385.00 |
| 17 Feb 2024 | 7.95 | -0.140 | -1.73% | 8.11 | 8.26 | 7.63 | 1,103,608.00 |
| 16 Feb 2024 | 8.09 | 0.050 | 0.62% | 8.06 | 8.34 | 7.86 | 1,442,721.00 |
| 15 Feb 2024 | 8.04 | 0.160 | 2.03% | 7.86 | 8.20 | 7.77 | 1,897,771.00 |
