Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.05259 | Gate.io | 138.73 | /cdn/crypto/logos/exchanges/GATE.png | $ 7.30 | 1734847942 | AXIS/USDT | https://gate.io/trade/AXIS_USDT | USDT | 1 | https://gate.io/trade/AXIS_USDT | 100 | 11 minutos hace |
| 1.428E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1734847943 | AXIS/ETH | https://gate.io/trade/AXIS_ETH | ETH | 2 | https://gate.io/trade/AXIS_ETH | 0 | 11 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04870988 | -0.00108836 | -2.23437216433 | 0.04448962 | 0.0573058 | 134.85571429 | CX |
| 4 | 0.04197932 | 0.0056422 | 13.4404273342 | 0.03698155 | 0.0573058 | 67.65857143 | CX |
| 12 | 0.04246907 | 0.00515245 | 12.1322411816 | 0.03409477 | 0.05990662 | 1262.5764 | CX |
| 26 | 0.06711858 | -0.01949706 | -29.0486777283 | 0.03360091 | 0.06927311 | 25778.164437 | CX |
| 52 | 0.0549972 | -0.00737568 | -13.4110100151 | 0.03360091 | 0.12209093 | 92764.9006425 | CX |
| 156 | 0.27948019 | -0.23185867 | -82.9606813993 | 0.00889195 | 0.53729921 | 184440.446357 | CX |
| 260 | 1.54285626 | -1.49523474 | -96.9134182338 | 0.00889195 | 3.15852413 | 144404.774358 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.04761394 | -0.001881 | -3.80 | 0.04960443 | 0.05073941 | 0.04702261 | 0 |
| 1734738600 | 0.04949476 | 0.00036685 | 0.75 | 0.04880389 | 0.04982649 | 0.04448962 | 0 |
| 1734652200 | 0.04912791 | -0.002649 | -5.12 | 0.05167703 | 0.05306547 | 0.04763151 | 0 |
| 1734565800 | 0.05177656 | -0.002386 | -4.41 | 0.05427145 | 0.0544835 | 0.05140225 | 224 |
| 1734479400 | 0.05416256 | -0.00163 | -2.92 | 0.05550454 | 0.05641291 | 0.05374446 | 0 |
| 1734393000 | 0.05579281 | 0.00061033 | 1.11 | 0.04710953 | 0.0573058 | 0.04640028 | 230 |
| 1734306600 | 0.05518248 | 0.00655412 | 13.48 | 0.04870988 | 0.05518248 | 0.0482487 | 488 |
| 1734220200 | 0.04862836 | -0.000466 | -0.95 | 0.04919157 | 0.04960294 | 0.04812466 | 0 |
| 1734133800 | 0.04909395 | 0.00031022 | 0.64 | 0.04889757 | 0.04986259 | 0.04850734 | 0 |
| 1734047400 | 0.04878373 | 0.00054698 | 1.13 | 0.04822932 | 0.05013041 | 0.04782639 | 0 |
| 1733961000 | 0.04823675 | 0.00270357 | 5.94 | 0.04574301 | 0.04844256 | 0.04484505 | 0 |
| 1733874600 | 0.04553318 | -0.001143 | -2.45 | 0.04652587 | 0.04749868 | 0.044266 | 0 |
| 1733788200 | 0.04667607 | -0.003559 | -7.08 | 0.04710953 | 0.04957186 | 0.04475485 | 230 |
| 1733701800 | 0.05023458 | -0.000181 | -0.36 | 0.05036465 | 0.05048416 | 0.04950242 | 0 |
| 1733615400 | 0.0504156 | 0.00105024 | 2.13 | 0.04920977 | 0.05061776 | 0.0489314 | 488 |
| 1733529000 | 0.04936536 | 0.00277631 | 5.96 | 0.04657295 | 0.05029068 | 0.04655341 | 0 |
| 1733442600 | 0.04658905 | -0.000533 | -1.13 | 0.04710953 | 0.04857868 | 0.04597221 | 0 |
| 1733356200 | 0.04712194 | 0.00260806 | 5.86 | 0.04449803 | 0.04788638 | 0.04449803 | 0 |
| 1733269800 | 0.04451388 | -0.000217 | -0.49 | 0.04469995 | 0.04510884 | 0.04326473 | 0 |
| 1733183400 | 0.04473068 | -0.000898 | -1.97 | 0.04559209 | 0.04619946 | 0.04392323 | 0 |
| 1733097000 | 0.04562834 | 9.9E-5 | 0.22 | 0.04566054 | 0.04601904 | 0.04501839 | 0 |
| 1733010600 | 0.04552904 | 0.00134625 | 3.05 | 0.0440798 | 0.04588815 | 0.04395125 | 0 |
| 1732924200 | 0.04418279 | 0.00017267 | 0.39 | 0.04401528 | 0.04483859 | 0.04350856 | 0 |
| 1732837800 | 0.04401012 | -0.001041 | -2.31 | 0.04487128 | 0.04496542 | 0.04345645 | 0 |
| 1732751400 | 0.04505133 | 0.00417246 | 10.21 | 0.04097387 | 0.04527082 | 0.0405758 | 0 |
| 1732665000 | 0.04087887 | -0.001085 | -2.59 | 0.04194589 | 0.04254429 | 0.03999546 | 0 |
| 1732578600 | 0.04196432 | 0.00063834 | 1.54 | 0.03767265 | 0.04348976 | 0.03698155 | 230 |
| 1732492200 | 0.04132598 | -0.000469 | -1.12 | 0.04197932 | 0.04243564 | 0.04045695 | 0 |
| 1732405800 | 0.04179521 | 0.00103954 | 2.55 | 0.04083499 | 0.04290362 | 0.04073912 | 230 |
| 1732319400 | 0.04075567 | -0.000603 | -1.46 | 0.04122841 | 0.04204419 | 0.04008934 | 0 |
| 1732233000 | 0.04135874 | 0.00363754 | 9.64 | 0.03770415 | 0.04149764 | 0.03723643 | 0 |
| 1732146600 | 0.0377212 | -0.000449 | -1.18 | 0.03817298 | 0.03875263 | 0.0372167 | 0 |
| 1732060200 | 0.03816979 | -0.001283 | -3.25 | 0.03942816 | 0.03942816 | 0.03770452 | 0 |
| 1731973800 | 0.03945255 | 0.00179241 | 4.76 | 0.03767265 | 0.0468802 | 0.03698155 | 3534 |
| 1731887400 | 0.03766014 | -0.000686 | -1.79 | 0.03845508 | 0.03873215 | 0.03738834 | 0 |
| 1731801000 | 0.03834584 | 0.000396 | 1.04 | 0.03783301 | 0.0394539 | 0.03769128 | 0 |
| 1731714600 | 0.03794984 | 0.00045791 | 1.22 | 0.03767265 | 0.03838544 | 0.03697383 | 0 |
| 1731628200 | 0.03749193 | -0.001678 | -4.28 | 0.03912987 | 0.03975194 | 0.03724146 | 0 |
| 1731541800 | 0.03916947 | -0.003967 | -9.20 | 0.04306353 | 0.04428265 | 0.03511348 | 2011 |
| 1731455400 | 0.04313652 | -0.005412 | -11.15 | 0.0487926 | 0.0487926 | 0.0431048 | 563 |
| 1731369000 | 0.04854829 | -0.010058 | -17.16 | 0.0573609 | 0.05875824 | 0.04723411 | 5951 |
| 1731282600 | 0.05860617 | 0.00190649 | 3.36 | 0.05632473 | 0.05990662 | 0.05621143 | 4434 |
| 1731196200 | 0.05669968 | 0.006379 | 12.68 | 0.05037341 | 0.05731682 | 0.05036473 | 3651 |
| 1731109800 | 0.05032068 | 0.00628548 | 14.27 | 0.04449941 | 0.05496526 | 0.0433292 | 5828 |
| 1731023400 | 0.0440352 | -0.00136 | -3.00 | 0.04521587 | 0.04934466 | 0.04183415 | 4610 |
| 1730937000 | 0.04539474 | 0.00820851 | 22.07 | 0.03717413 | 0.0497314 | 0.03715957 | 3484 |
| 1730850600 | 0.03718623 | 0.00084659 | 2.33 | 0.03657569 | 0.03821693 | 0.03595592 | 3737 |
| 1730764200 | 0.03633964 | -0.002411 | -6.22 | 0.03665514 | 0.04228498 | 0.03540073 | 6666 |
| 1730677800 | 0.03875083 | -0.001217 | -3.04 | 0.04007954 | 0.04073568 | 0.03849697 | 5368 |
| 1730591400 | 0.03996817 | -0.00041 | -1.02 | 0.04043782 | 0.04070282 | 0.0396232 | 4346 |
| 1730505000 | 0.04037864 | -0.001439 | -3.44 | 0.04188178 | 0.04688848 | 0.03906521 | 4996 |
| 1730418600 | 0.041818 | -0.000105 | -0.25 | 0.04191529 | 0.04225852 | 0.04095251 | 6505 |
| 1730332200 | 0.04192286 | 2.8E-5 | 0.07 | 0.04188902 | 0.0427437 | 0.04128501 | 7169 |
| 1730245800 | 0.04189522 | 0.00631493 | 17.75 | 0.03556989 | 0.04589508 | 0.03552079 | 8577 |
| 1730159400 | 0.03558029 | 0.00047039 | 1.34 | 0.03665514 | 0.04228498 | 0.03474254 | 7480 |
| 1730073000 | 0.0351099 | -0.00253 | -6.72 | 0.03759418 | 0.03762621 | 0.03435985 | 3317 |
| 1729986600 | 0.03763941 | 0.00075915 | 2.06 | 0.03723613 | 0.03866406 | 0.03711068 | 3678 |
| 1729900200 | 0.03688026 | -0.001194 | -3.14 | 0.03813798 | 0.03887439 | 0.03652378 | 5119 |
| 1729813800 | 0.03807406 | 0.0002957 | 0.78 | 0.03774031 | 0.03845833 | 0.0364021 | 2479 |
| 1729727400 | 0.03777836 | 0.00032007 | 0.85 | 0.03741417 | 0.03779948 | 0.03511537 | 1142 |
| 1729641000 | 0.03745829 | -0.000618 | -1.62 | 0.03812702 | 0.03812702 | 0.03722538 | 0 |
| 1729554600 | 0.0380759 | -0.001063 | -2.72 | 0.03924229 | 0.03948248 | 0.03794724 | 0 |
| 1729468200 | 0.03913848 | 0.00131676 | 3.48 | 0.03785142 | 0.03931826 | 0.03764907 | 0 |
| 1729381800 | 0.03782172 | 8.7E-5 | 0.23 | 0.0377179 | 0.03801564 | 0.03759666 | 0 |
| 1729295400 | 0.03773461 | 0.00056706 | 1.53 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1729209000 | 0.03716755 | -0.000107 | -0.29 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1729122600 | 0.03727408 | -0.00216 | -5.48 | 0.03956226 | 0.03984294 | 0.03702204 | 71 |
| 1729036200 | 0.0394343 | -0.000464 | -1.16 | 0.03991019 | 0.04071868 | 0.0386633 | 0 |
| 1728949800 | 0.03989789 | 0.0002881 | 0.73 | 0.03665514 | 0.04228498 | 0.03615623 | 69 |
| 1728863400 | 0.03960979 | -0.000139 | -0.35 | 0.03978811 | 0.03984107 | 0.03911304 | 0 |
| 1728777000 | 0.03974926 | 0.00068485 | 1.75 | 0.03914514 | 0.03993063 | 0.03909202 | 0 |
| 1728690600 | 0.03906441 | 0.0042042 | 12.06 | 0.03485465 | 0.03922299 | 0.03482393 | 71 |
| 1728604200 | 0.03486021 | 0.00021184 | 0.61 | 0.03469138 | 0.03529224 | 0.03409477 | 0 |
| 1728517800 | 0.03464837 | -0.001063 | -2.98 | 0.03566325 | 0.0361004 | 0.03442951 | 0 |
| 1728431400 | 0.03571183 | 0.00019912 | 0.56 | 0.03553831 | 0.03599228 | 0.03520314 | 0 |
| 1728345000 | 0.03551271 | -0.000179 | -0.50 | 0.03665514 | 0.04228498 | 0.03522669 | 0 |
| 1728258600 | 0.03569207 | 0.00035726 | 1.01 | 0.03526473 | 0.0359064 | 0.03522669 | 0 |
| 1728172200 | 0.03533481 | -0.002983 | -7.78 | 0.03840492 | 0.03999251 | 0.0349736 | 323 |
| 1728085800 | 0.03831827 | 0.00101965 | 2.73 | 0.03732417 | 0.03871867 | 0.03714183 | 0 |
| 1727999400 | 0.03729862 | -0.000173 | -0.46 | 0.03665514 | 0.04228498 | 0.03615623 | 0 |
| 1727913000 | 0.03747176 | -0.001433 | -3.68 | 0.0388861 | 0.03964595 | 0.03739051 | 0 |
| 1727826600 | 0.03890498 | -0.002269 | -5.51 | 0.04130834 | 0.04215833 | 0.03850553 | 0 |
| 1727740200 | 0.04117376 | -0.000938 | -2.23 | 0.04219848 | 0.04221785 | 0.04086937 | 0 |
| 1727653800 | 0.04211215 | -0.000351 | -0.83 | 0.04246907 | 0.0425819 | 0.04183871 | 0 |
| 1727567400 | 0.04246335 | -0.000348 | -0.81 | 0.04283614 | 0.04292644 | 0.04211818 | 0 |
| 1727481000 | 0.04281122 | 0.00108058 | 2.59 | 0.04172302 | 0.0432859 | 0.04152385 | 0 |
| 1727394600 | 0.04173064 | 0.00086095 | 2.11 | 0.04098586 | 0.04229355 | 0.04061815 | 0 |
| 1727308200 | 0.04086969 | -0.001268 | -3.01 | 0.04207263 | 0.04228783 | 0.04061498 | 0 |
| 1727221800 | 0.04213754 | 0.0001 | 0.24 | 0.04202645 | 0.04238623 | 0.04119391 | 0 |
| 1727135400 | 0.04203756 | 0.00105805 | 2.58 | 0.03665514 | 0.04285756 | 0.03615623 | 0 |
| 1727049000 | 0.04097951 | 0.00289795 | 7.61 | 0.0380346 | 0.04110012 | 0.03686328 | 1148 |
| 1726962600 | 0.03808156 | -0.00151 | -3.81 | 0.03967178 | 0.04008672 | 0.03724537 | 77 |
|
AXIS/ETH 0.000014 ETH
+0.00%
|
AXIS/USD $ 0.047622
-0.04%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
