Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AXSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 7.22 | -0.130 | -1.75% | 7.31 | 7.46 | 7.22 | 158.00 |
| 06 May 2024 | 7.35 | -0.120 | -1.59% | 7.53 | 7.75 | 7.34 | 373.00 |
| 05 May 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
| 04 May 2024 | 7.47 | -0.120 | -1.59% | 7.49 | 7.51 | 7.42 | 88.00 |
| 03 May 2024 | 7.59 | 0.620 | 8.86% | 7.31 | 7.59 | 7.25 | 384.00 |
| 02 May 2024 | 6.97 | 0.00 | 0.00% | 6.97 | 6.97 | 6.97 | 0.00 |
| 01 May 2024 | 6.97 | 0.200 | 2.88% | 6.79 | 7.05 | 6.43 | 1,281.00 |
| 30 Abr 2024 | 6.78 | -0.400 | -5.53% | 7.15 | 7.24 | 6.54 | 4,374.00 |
| 29 Abr 2024 | 7.17 | -0.290 | -3.83% | 7.33 | 7.33 | 7.01 | 329.00 |
| 28 Abr 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.46 | 7.46 | 0.00 |
| 27 Abr 2024 | 7.46 | 0.110 | 1.48% | 7.19 | 7.48 | 7.05 | 636.00 |
| 26 Abr 2024 | 7.35 | -0.030 | -0.43% | 7.39 | 7.39 | 7.20 | 604.00 |
| 25 Abr 2024 | 7.38 | -0.100 | -1.33% | 7.50 | 7.60 | 7.18 | 633.00 |
| 24 Abr 2024 | 7.48 | -0.220 | -2.81% | 7.74 | 8.42 | 7.48 | 2,191.00 |
| 23 Abr 2024 | 7.70 | -0.120 | -1.48% | 7.66 | 7.73 | 7.57 | 106.00 |
| 22 Abr 2024 | 7.81 | 0.240 | 3.18% | 7.61 | 7.85 | 7.61 | 330.00 |
| 21 Abr 2024 | 7.57 | -0.080 | -1.05% | 7.58 | 7.80 | 7.46 | 545.00 |
| 20 Abr 2024 | 7.65 | 0.710 | 10.23% | 6.93 | 7.65 | 6.92 | 679.00 |
| 19 Abr 2024 | 6.94 | -0.140 | -1.94% | 7.06 | 7.20 | 6.54 | 753.00 |
| 18 Abr 2024 | 7.08 | 0.170 | 2.44% | 6.85 | 7.14 | 6.79 | 508.00 |
| 17 Abr 2024 | 6.91 | -0.120 | -1.74% | 7.02 | 7.12 | 1.95 | 865.00 |
| 16 Abr 2024 | 7.03 | 0.120 | 1.76% | 6.89 | 7.11 | 6.67 | 3,759.00 |
| 15 Abr 2024 | 6.91 | -0.400 | -5.45% | 7.25 | 7.54 | 6.73 | 4,159.00 |
| 14 Abr 2024 | 7.31 | 0.270 | 3.88% | 6.99 | 7.42 | 6.59 | 15,760.00 |
| 13 Abr 2024 | 7.04 | -0.990 | -12.29% | 7.96 | 7.98 | 6.24 | 4,870.00 |
| 12 Abr 2024 | 8.02 | -1.52 | -15.95% | 9.57 | 9.66 | 7.60 | 6,182.00 |
| 11 Abr 2024 | 9.55 | -0.080 | -0.81% | 9.66 | 9.76 | 9.46 | 348.00 |
| 10 Abr 2024 | 9.62 | -0.440 | -4.38% | 9.89 | 9.89 | 9.37 | 293.00 |
| 09 Abr 2024 | 10.07 | -0.380 | -3.67% | 10.39 | 10.39 | 10.00 | 93.00 |
| 08 Abr 2024 | 10.45 | 0.680 | 6.94% | 9.84 | 10.54 | 9.60 | 1,037.00 |
| 07 Abr 2024 | 9.77 | 0.010 | 0.07% | 9.77 | 9.88 | 9.71 | 185.00 |
| 06 Abr 2024 | 9.76 | 0.160 | 1.70% | 9.57 | 9.76 | 9.57 | 53.00 |
| 05 Abr 2024 | 9.60 | -0.120 | -1.20% | 9.69 | 9.70 | 9.27 | 102.00 |
| 04 Abr 2024 | 9.72 | 0.170 | 1.77% | 9.56 | 9.86 | 9.31 | 338.00 |
| 03 Abr 2024 | 9.55 | 0.060 | 0.65% | 9.54 | 9.84 | 9.15 | 853.00 |
| 02 Abr 2024 | 9.49 | -0.790 | -7.66% | 10.22 | 10.22 | 9.48 | 1,300.00 |
| 01 Abr 2024 | 10.27 | -0.760 | -6.85% | 11.08 | 11.08 | 10.06 | 670.00 |
| 31 Mar 2024 | 11.03 | -0.110 | -1.00% | 10.86 | 11.03 | 10.83 | 532.00 |
| 30 Mar 2024 | 11.14 | 0.00 | 0.00% | 11.14 | 11.14 | 11.14 | 0.00 |
| 29 Mar 2024 | 11.14 | -0.080 | -0.68% | 11.12 | 11.41 | 10.80 | 902.00 |
| 28 Mar 2024 | 11.21 | 0.230 | 2.08% | 11.00 | 11.39 | 10.73 | 517.00 |
| 27 Mar 2024 | 10.99 | -0.410 | -3.61% | 11.55 | 11.92 | 10.79 | 2,425.00 |
| 26 Mar 2024 | 11.40 | 0.560 | 5.12% | 10.84 | 11.45 | 10.84 | 9,169.00 |
| 25 Mar 2024 | 10.84 | 0.310 | 2.90% | 10.60 | 10.99 | 10.50 | 580.00 |
| 24 Mar 2024 | 10.54 | 0.100 | 0.94% | 10.46 | 10.61 | 10.16 | 498.00 |
| 23 Mar 2024 | 10.44 | 0.530 | 5.40% | 10.52 | 10.64 | 10.44 | 342.00 |
| 22 Mar 2024 | 9.90 | -0.250 | -2.50% | 10.10 | 10.58 | 9.65 | 2,053.00 |
| 21 Mar 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.16 | 10.16 | 0.00 |
| 20 Mar 2024 | 10.16 | 0.870 | 9.32% | 9.39 | 10.20 | 8.89 | 3,571.00 |
| 19 Mar 2024 | 9.29 | -0.930 | -9.11% | 10.23 | 10.30 | 8.97 | 2,508.00 |
| 18 Mar 2024 | 10.22 | -0.540 | -5.00% | 10.60 | 10.85 | 9.96 | 1,223.00 |
| 17 Mar 2024 | 10.76 | 0.380 | 3.69% | 10.55 | 10.91 | 9.82 | 4,444.00 |
| 16 Mar 2024 | 10.38 | -0.930 | -8.20% | 11.35 | 11.80 | 10.13 | 1,581.00 |
| 15 Mar 2024 | 11.31 | -1.31 | -10.41% | 12.20 | 12.20 | 10.35 | 2,044.00 |
| 14 Mar 2024 | 12.62 | 0.00 | 0.00% | 12.62 | 12.62 | 12.62 | 0.00 |
| 13 Mar 2024 | 12.62 | -0.030 | -0.25% | 12.52 | 12.89 | 12.29 | 2,206.00 |
| 12 Mar 2024 | 12.65 | 0.100 | 0.83% | 12.78 | 13.10 | 11.73 | 2,426.00 |
| 11 Mar 2024 | 12.55 | -0.020 | -0.13% | 12.34 | 12.57 | 11.72 | 10,263.00 |
| 10 Mar 2024 | 12.56 | 0.290 | 2.36% | 12.50 | 13.31 | 12.35 | 13,154.00 |
| 09 Mar 2024 | 12.27 | 1.59 | 14.91% | 10.67 | 12.71 | 10.62 | 41,973.00 |
| 08 Mar 2024 | 10.68 | -0.070 | -0.62% | 10.86 | 10.86 | 10.12 | 1,100.00 |
| 07 Mar 2024 | 10.75 | 0.270 | 2.58% | 10.47 | 10.86 | 10.46 | 3,270.00 |
| 06 Mar 2024 | 10.48 | 0.670 | 6.80% | 9.41 | 10.49 | 9.35 | 3,168.00 |
| 05 Mar 2024 | 9.81 | -0.850 | -7.97% | 10.57 | 10.90 | 8.54 | 2,258.00 |
| 04 Mar 2024 | 10.66 | 0.240 | 2.29% | 10.29 | 10.94 | 10.20 | 1,025.00 |
| 03 Mar 2024 | 10.42 | -0.130 | -1.23% | 10.46 | 11.55 | 10.07 | 1,546.00 |
| 02 Mar 2024 | 10.55 | 0.830 | 8.58% | 10.14 | 10.80 | 9.95 | 1,772.00 |
| 01 Mar 2024 | 9.72 | 0.150 | 1.57% | 9.37 | 9.80 | 9.30 | 350.00 |
| 29 Feb 2024 | 9.57 | 0.510 | 5.59% | 9.07 | 9.63 | 9.00 | 500.00 |
| 28 Feb 2024 | 9.06 | 0.170 | 1.96% | 8.80 | 9.43 | 8.40 | 835.00 |
| 27 Feb 2024 | 8.89 | 0.190 | 2.13% | 8.63 | 8.89 | 8.60 | 795.00 |
| 26 Feb 2024 | 8.70 | 0.620 | 7.66% | 8.11 | 8.70 | 8.11 | 261.00 |
| 25 Feb 2024 | 8.08 | -0.010 | -0.13% | 8.10 | 8.10 | 8.03 | 23.00 |
| 24 Feb 2024 | 8.09 | 0.240 | 3.00% | 7.71 | 8.38 | 7.71 | 400.00 |
| 23 Feb 2024 | 7.86 | 0.080 | 1.03% | 7.80 | 7.86 | 7.63 | 440.00 |
| 22 Feb 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 21 Feb 2024 | 7.78 | -0.350 | -4.25% | 8.02 | 8.04 | 7.50 | 521.00 |
| 20 Feb 2024 | 8.12 | -0.410 | -4.79% | 8.47 | 8.49 | 7.88 | 1,387.00 |
| 19 Feb 2024 | 8.53 | 0.270 | 3.29% | 8.17 | 8.53 | 8.17 | 842.00 |
| 18 Feb 2024 | 8.26 | 0.160 | 1.94% | 7.95 | 8.30 | 7.91 | 229.00 |
| 17 Feb 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 0.00 |
| 16 Feb 2024 | 8.10 | 0.070 | 0.92% | 8.18 | 8.23 | 7.95 | 622.00 |
| 15 Feb 2024 | 8.03 | 8.03 | 39,956,097.11% | 7.89 | 8.15 | 7.87 | 1,280.00 |
| 14 Feb 2024 | 0.00002 | -7.67 | -100.00% | 7.67 | 7.90 | 0.00002 | 375,605.00 |
| 13 Feb 2024 | 7.67 | -0.170 | -2.16% | 7.79 | 7.80 | 7.46 | 56.00 |
| 12 Feb 2024 | 7.84 | 0.300 | 3.94% | 7.65 | 7.90 | 7.53 | 4,652.00 |
| 11 Feb 2024 | 7.55 | 0.070 | 0.97% | 7.60 | 7.72 | 7.52 | 89.00 |
| 10 Feb 2024 | 7.47 | 0.060 | 0.82% | 7.49 | 7.60 | 7.37 | 912.00 |
| 09 Feb 2024 | 7.41 | 0.270 | 3.72% | 7.32 | 7.44 | 7.32 | 14.00 |
| 08 Feb 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0.00 |
