AXIUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.017394 | -0.000557 | -3.10% | 0.017947 | 0.01797 | 0.01729 | 0.00 |
15 May 2024 | 0.017952 | 0.000916 | 5.38% | 0.017055 | 0.017972 | 0.016925 | 0.00 |
14 May 2024 | 0.017036 | -0.000391 | -2.24% | 0.017415 | 0.017487 | 0.016908 | 0.00 |
13 May 2024 | 0.017426 | 0.000112 | 0.65% | 0.017216 | 0.01769 | 0.01716 | 0.00 |
12 May 2024 | 0.017314 | 0.000119 | 0.69% | 0.017216 | 0.017434 | 0.01716 | 0.00 |
11 May 2024 | 0.017195 | -0.00000600 | -0.03% | 0.01722 | 0.017383 | 0.017076 | 0.00 |
10 May 2024 | 0.017201 | -0.000735 | -4.10% | 0.017906 | 0.01804 | 0.017023 | 0.00 |
09 May 2024 | 0.017936 | 0.000367 | 2.09% | 0.017583 | 0.018068 | 0.01745 | 0.00 |
08 May 2024 | 0.017569 | -0.000268 | -1.50% | 0.017803 | 0.017952 | 0.017373 | 0.00 |
07 May 2024 | 0.017837 | -0.000298 | -1.64% | 0.018134 | 0.018494 | 0.017779 | 0.00 |
06 May 2024 | 0.018136 | -0.000396 | -2.14% | 0.017667 | 0.018951 | 0.017499 | 0.00 |
05 May 2024 | 0.018532 | 0.000111 | 0.60% | 0.018416 | 0.018735 | 0.018175 | 0.00 |
04 May 2024 | 0.018421 | 0.000068 | 0.37% | 0.018331 | 0.018712 | 0.0183 | 0.00 |
03 May 2024 | 0.018353 | 0.000685 | 3.88% | 0.017667 | 0.01847 | 0.017499 | 0.00 |
02 May 2024 | 0.017668 | 0.000059 | 0.34% | 0.017589 | 0.017804 | 0.017115 | 0.00 |
01 May 2024 | 0.017609 | -0.000249 | -1.39% | 0.017797 | 0.017845 | 0.016632 | 0.00 |
30 Abr 2024 | 0.017858 | -0.001145 | -6.03% | 0.018962 | 0.019201 | 0.017244 | 0.00 |
29 Abr 2024 | 0.019003 | -0.000296 | -1.53% | 0.019044 | 0.019455 | 0.018449 | 0.00 |
28 Abr 2024 | 0.019299 | 0.000071 | 0.37% | 0.019229 | 0.019781 | 0.019198 | 0.00 |
27 Abr 2024 | 0.019228 | 0.000739 | 4.00% | 0.018508 | 0.019385 | 0.018205 | 0.00 |
26 Abr 2024 | 0.018489 | -0.000171 | -0.92% | 0.018647 | 0.01871 | 0.018343 | 0.00 |
25 Abr 2024 | 0.01866 | 0.000132 | 0.71% | 0.018555 | 0.018848 | 0.018158 | 0.00 |
24 Abr 2024 | 0.018527 | -0.000498 | -2.62% | 0.019044 | 0.019455 | 0.018345 | 0.00 |
23 Abr 2024 | 0.019025 | 0.000106 | 0.56% | 0.018911 | 0.019283 | 0.018645 | 0.00 |
22 Abr 2024 | 0.018919 | 0.000315 | 1.69% | 0.018055 | 0.019089 | 0.017855 | 0.00 |
21 Abr 2024 | 0.018603 | -0.000023 | -0.12% | 0.018615 | 0.018891 | 0.018438 | 0.00 |
20 Abr 2024 | 0.018626 | 0.000492 | 2.71% | 0.018055 | 0.018743 | 0.017855 | 0.00 |
19 Abr 2024 | 0.018134 | 0.00000800 | 0.04% | 0.018094 | 0.018458 | 0.016969 | 0.00 |
18 Abr 2024 | 0.018126 | 0.000498 | 2.83% | 0.017668 | 0.018288 | 0.017478 | 0.00 |
17 Abr 2024 | 0.017627 | -0.000607 | -3.33% | 0.018221 | 0.018436 | 0.017295 | 0.00 |
16 Abr 2024 | 0.018234 | -0.000097 | -0.53% | 0.018303 | 0.018465 | 0.01773 | 0.00 |
15 Abr 2024 | 0.018331 | -0.000352 | -1.88% | 0.018604 | 0.01934 | 0.017952 | 0.00 |
14 Abr 2024 | 0.018683 | 0.000785 | 4.39% | 0.017777 | 0.018743 | 0.017226 | 0.00 |
13 Abr 2024 | 0.017898 | -0.001271 | -6.63% | 0.01908 | 0.019499 | 0.017074 | 0.00 |
12 Abr 2024 | 0.019169 | -0.001559 | -7.52% | 0.020707 | 0.020996 | 0.018507 | 0.00 |
11 Abr 2024 | 0.020728 | -0.000194 | -0.93% | 0.020898 | 0.021371 | 0.02055 | 0.00 |
10 Abr 2024 | 0.020922 | 0.000182 | 0.88% | 0.020717 | 0.021023 | 0.020197 | 0.00 |
09 Abr 2024 | 0.020739 | -0.001093 | -5.01% | 0.021856 | 0.022011 | 0.020465 | 0.00 |
08 Abr 2024 | 0.021833 | 0.001412 | 6.92% | 0.019827 | 0.02201 | 0.019778 | 0.00 |
07 Abr 2024 | 0.02042 | 0.000548 | 2.76% | 0.019827 | 0.020436 | 0.019778 | 0.00 |
06 Abr 2024 | 0.019873 | 0.00022 | 1.12% | 0.019585 | 0.020059 | 0.019581 | 0.00 |
05 Abr 2024 | 0.019653 | -0.000014 | -0.07% | 0.019684 | 0.019777 | 0.019039 | 0.00 |
04 Abr 2024 | 0.019667 | 0.000056 | 0.29% | 0.019533 | 0.020351 | 0.019239 | 0.00 |
03 Abr 2024 | 0.01961 | 0.000239 | 1.23% | 0.019424 | 0.0199 | 0.018967 | 0.00 |
02 Abr 2024 | 0.019371 | -0.001401 | -6.74% | 0.020722 | 0.020722 | 0.019027 | 0.00 |
01 Abr 2024 | 0.020772 | -0.000755 | -3.51% | 0.02154 | 0.02154 | 0.02022 | 0.00 |
31 Mar 2024 | 0.021527 | 0.000795 | 3.83% | 0.020734 | 0.021591 | 0.020734 | 0.00 |
30 Mar 2024 | 0.020732 | -0.000046 | -0.22% | 0.020752 | 0.021075 | 0.020626 | 0.00 |
29 Mar 2024 | 0.020778 | -0.000286 | -1.36% | 0.021053 | 0.021168 | 0.020531 | 0.00 |
28 Mar 2024 | 0.021065 | 0.000415 | 2.01% | 0.020686 | 0.021343 | 0.020493 | 0.00 |
27 Mar 2024 | 0.020649 | -0.000547 | -2.58% | 0.021201 | 0.021661 | 0.020466 | 0.00 |
26 Mar 2024 | 0.021196 | 0.000033 | 0.16% | 0.021173 | 0.021722 | 0.020975 | 0.00 |
25 Mar 2024 | 0.021163 | 0.000739 | 3.62% | 0.020661 | 0.021566 | 0.019289 | 0.00 |
24 Mar 2024 | 0.020424 | 0.0006 | 3.03% | 0.019777 | 0.020513 | 0.019519 | 0.00 |
23 Mar 2024 | 0.019824 | 0.000219 | 1.12% | 0.019675 | 0.020222 | 0.019339 | 0.00 |
22 Mar 2024 | 0.019605 | -0.001035 | -5.01% | 0.020661 | 0.020924 | 0.019246 | 0.00 |
21 Mar 2024 | 0.02064 | -0.000147 | -0.71% | 0.020727 | 0.021183 | 0.020162 | 0.00 |
20 Mar 2024 | 0.020787 | 0.002034 | 10.84% | 0.018672 | 0.02088 | 0.018114 | 0.00 |
19 Mar 2024 | 0.018753 | -0.002077 | -9.97% | 0.020794 | 0.020897 | 0.018646 | 0.00 |
18 Mar 2024 | 0.02083 | -0.000646 | -3.01% | 0.023654 | 0.023703 | 0.020487 | 0.00 |
17 Mar 2024 | 0.021476 | 0.000673 | 3.24% | 0.020976 | 0.021725 | 0.020232 | 0.00 |
16 Mar 2024 | 0.020803 | -0.001308 | -5.92% | 0.022144 | 0.022327 | 0.02058 | 0.00 |
15 Mar 2024 | 0.022111 | -0.000846 | -3.69% | 0.023654 | 0.023703 | 0.021215 | 0.00 |
14 Mar 2024 | 0.022957 | -0.000722 | -3.05% | 0.023654 | 0.023703 | 0.022001 | 0.00 |
13 Mar 2024 | 0.023679 | 0.000196 | 0.83% | 0.023503 | 0.024107 | 0.023297 | 0.00 |
12 Mar 2024 | 0.023483 | -0.000569 | -2.37% | 0.024075 | 0.024186 | 0.022773 | 0.00 |
11 Mar 2024 | 0.024053 | 0.00109 | 4.75% | 0.0229 | 0.024171 | 0.022637 | 0.00 |
10 Mar 2024 | 0.022962 | -0.000191 | -0.82% | 0.023113 | 0.023452 | 0.022488 | 0.00 |
09 Mar 2024 | 0.023153 | 0.000145 | 0.63% | 0.023003 | 0.023347 | 0.022941 | 0.00 |
08 Mar 2024 | 0.023008 | 0.000174 | 0.76% | 0.0229 | 0.023639 | 0.022637 | 0.00 |
07 Mar 2024 | 0.022834 | 0.000301 | 1.33% | 0.022597 | 0.023281 | 0.022116 | 0.00 |
06 Mar 2024 | 0.022534 | 0.001568 | 7.48% | 0.021039 | 0.023049 | 0.02072 | 0.00 |
05 Mar 2024 | 0.020966 | -0.000497 | -2.32% | 0.021476 | 0.022584 | 0.019173 | 0.00 |
04 Mar 2024 | 0.021463 | 0.000877 | 4.26% | 0.020066 | 0.021526 | 0.020014 | 0.00 |
03 Mar 2024 | 0.020586 | 0.000361 | 1.79% | 0.020217 | 0.020638 | 0.019933 | 0.00 |
02 Mar 2024 | 0.020225 | -0.000064 | -0.32% | 0.020284 | 0.020448 | 0.020101 | 0.00 |
01 Mar 2024 | 0.020289 | 0.000458 | 2.31% | 0.019756 | 0.020388 | 0.019756 | 0.00 |
29 Feb 2024 | 0.019831 | -0.000081 | -0.41% | 0.020066 | 0.020807 | 0.019557 | 0.00 |
28 Feb 2024 | 0.019912 | 0.000755 | 3.94% | 0.019177 | 0.020602 | 0.019105 | 0.00 |
27 Feb 2024 | 0.019156 | 0.000383 | 2.04% | 0.018785 | 0.019436 | 0.018725 | 0.00 |
26 Feb 2024 | 0.018773 | 0.000373 | 2.03% | 0.017791 | 0.0189 | 0.017018 | 0.00 |
25 Feb 2024 | 0.0184 | 0.000726 | 4.11% | 0.017689 | 0.018411 | 0.017645 | 0.00 |
24 Feb 2024 | 0.017674 | 0.000391 | 2.26% | 0.017269 | 0.01775 | 0.017181 | 0.00 |
23 Feb 2024 | 0.017283 | -0.00027 | -1.54% | 0.017544 | 0.017678 | 0.017182 | 0.00 |
22 Feb 2024 | 0.017554 | -0.000045 | -0.26% | 0.017495 | 0.017903 | 0.017188 | 0.00 |
21 Feb 2024 | 0.017599 | -0.00022 | -1.23% | 0.017791 | 0.017835 | 0.017018 | 0.00 |
20 Feb 2024 | 0.017819 | 0.000405 | 2.32% | 0.017412 | 0.017923 | 0.01701 | 0.00 |
19 Feb 2024 | 0.017414 | 0.000433 | 2.55% | 0.014312 | 0.017631 | 0.014299 | 0.00 |
18 Feb 2024 | 0.016981 | 0.000503 | 3.05% | 0.016468 | 0.017113 | 0.016353 | 0.00 |
17 Feb 2024 | 0.016478 | -0.000132 | -0.79% | 0.016564 | 0.016572 | 0.0161 | 0.00 |