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 |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 7.20 | -0.020 | -0.24% | 7.20 | 7.20 | 7.20 | 0.00 |
| 16 May 2024 | 7.22 | 0.230 | 3.25% | 7.21 | 7.22 | 7.21 | 0.00 |
| 15 May 2024 | 6.99 | 0.180 | 2.64% | 6.69 | 6.99 | 6.68 | 1.00 |
| 14 May 2024 | 6.81 | -0.130 | -1.92% | 6.81 | 6.81 | 6.81 | 0.00 |
| 13 May 2024 | 6.94 | -0.090 | -1.21% | 6.95 | 6.95 | 6.94 | 0.00 |
| 12 May 2024 | 7.03 | -0.080 | -1.14% | 7.03 | 7.03 | 7.03 | 0.00 |
| 11 May 2024 | 7.11 | -0.340 | -4.53% | 7.09 | 7.11 | 7.09 | 0.00 |
| 10 May 2024 | 7.45 | 0.240 | 3.29% | 7.44 | 7.45 | 7.44 | 0.00 |
| 09 May 2024 | 7.21 | -0.150 | -1.97% | 7.22 | 7.22 | 7.21 | 0.00 |
| 08 May 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 0.00 |
| 07 May 2024 | 7.35 | -0.100 | -1.28% | 7.35 | 7.35 | 7.35 | 0.00 |
| 06 May 2024 | 7.45 | 0.010 | 0.15% | 7.50 | 7.51 | 7.45 | 0.00 |
| 05 May 2024 | 7.44 | -0.070 | -0.99% | 7.45 | 7.45 | 7.44 | 0.00 |
| 04 May 2024 | 7.51 | 0.210 | 2.88% | 7.51 | 7.52 | 7.51 | 0.00 |
| 03 May 2024 | 7.30 | 0.410 | 5.93% | 7.31 | 7.31 | 7.30 | 0.00 |
| 02 May 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
| 01 May 2024 | 6.89 | 0.300 | 4.55% | 6.74 | 6.91 | 6.71 | 46.00 |
| 30 Abr 2024 | 6.59 | -0.710 | -9.73% | 7.13 | 7.14 | 6.58 | 0.00 |
| 29 Abr 2024 | 7.30 | -0.130 | -1.74% | 7.30 | 7.30 | 7.30 | 0.00 |
| 28 Abr 2024 | 7.43 | 0.130 | 1.74% | 7.44 | 7.44 | 7.43 | 0.00 |
| 27 Abr 2024 | 7.31 | 0.040 | 0.59% | 7.30 | 7.31 | 7.30 | 0.00 |
| 26 Abr 2024 | 7.26 | -0.250 | -3.26% | 7.37 | 7.37 | 7.20 | 0.00 |
| 25 Abr 2024 | 7.51 | -0.260 | -3.28% | 7.50 | 7.51 | 7.50 | 0.00 |
| 24 Abr 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0.00 |
| 23 Abr 2024 | 7.76 | 0.660 | 9.32% | 7.76 | 7.76 | 7.75 | 0.00 |
| 22 Abr 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
| 21 Abr 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
| 20 Abr 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 0.00 |
| 19 Abr 2024 | 7.10 | 0.090 | 1.30% | 7.06 | 7.11 | 7.05 | 0.00 |
| 18 Abr 2024 | 7.01 | 0.220 | 3.19% | 6.91 | 7.02 | 6.91 | 0.00 |
| 17 Abr 2024 | 6.79 | 0.00 | 0.00% | 6.79 | 6.79 | 6.79 | 0.00 |
| 16 Abr 2024 | 6.79 | -0.150 | -2.19% | 6.88 | 6.89 | 6.79 | 0.00 |
| 15 Abr 2024 | 6.95 | 0.470 | 7.24% | 7.25 | 7.27 | 6.91 | 121.00 |
| 14 Abr 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0.00 |
| 13 Abr 2024 | 6.48 | -3.17 | -32.89% | 7.98 | 7.99 | 6.46 | 2,160.00 |
| 12 Abr 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 0.00 |
| 11 Abr 2024 | 9.65 | 0.190 | 1.99% | 9.66 | 9.66 | 9.65 | 0.00 |
| 10 Abr 2024 | 9.46 | -0.600 | -5.95% | 9.88 | 9.88 | 9.46 | 0.00 |
| 09 Abr 2024 | 10.06 | -0.420 | -4.02% | 10.48 | 10.48 | 9.97 | 0.00 |
| 08 Abr 2024 | 10.48 | 0.670 | 6.78% | 9.80 | 10.48 | 9.79 | 0.00 |
| 07 Abr 2024 | 9.82 | 0.260 | 2.67% | 9.71 | 9.86 | 9.69 | 202.00 |
| 06 Abr 2024 | 9.56 | 0.030 | 0.34% | 9.58 | 9.58 | 9.56 | 0.00 |
| 05 Abr 2024 | 9.53 | 0.00 | 0.00% | 9.53 | 9.53 | 9.53 | 0.00 |
| 04 Abr 2024 | 9.53 | -0.100 | -0.99% | 9.50 | 9.53 | 9.50 | 0.00 |
| 03 Abr 2024 | 9.62 | 0.090 | 0.98% | 9.49 | 9.74 | 9.46 | 0.00 |
| 02 Abr 2024 | 9.53 | -1.46 | -13.24% | 10.24 | 10.24 | 9.52 | 0.00 |
| 01 Abr 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 0.00 |
| 31 Mar 2024 | 10.99 | 0.00 | 0.00% | 10.99 | 10.99 | 10.99 | 0.00 |
| 30 Mar 2024 | 10.99 | -0.160 | -1.46% | 11.12 | 11.12 | 10.97 | 0.00 |
| 29 Mar 2024 | 11.15 | 0.210 | 1.91% | 11.16 | 11.33 | 11.00 | 0.00 |
| 28 Mar 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0.00 |
| 27 Mar 2024 | 10.94 | -0.350 | -3.07% | 11.39 | 11.40 | 10.93 | 0.00 |
| 26 Mar 2024 | 11.29 | 0.680 | 6.38% | 10.83 | 11.29 | 10.82 | 0.00 |
| 25 Mar 2024 | 10.61 | 0.060 | 0.53% | 10.51 | 10.61 | 10.50 | 0.00 |
| 24 Mar 2024 | 10.55 | 0.080 | 0.77% | 10.36 | 10.56 | 10.35 | 0.00 |
| 23 Mar 2024 | 10.47 | 0.410 | 4.04% | 9.92 | 10.48 | 9.92 | 32.00 |
| 22 Mar 2024 | 10.07 | -0.060 | -0.58% | 10.07 | 10.08 | 10.07 | 0.00 |
| 21 Mar 2024 | 10.12 | 0.010 | 0.11% | 10.14 | 10.14 | 10.12 | 8.00 |
| 20 Mar 2024 | 10.11 | 0.750 | 7.96% | 9.36 | 10.13 | 9.30 | 1.00 |
| 19 Mar 2024 | 9.37 | -0.660 | -6.56% | 10.23 | 10.25 | 9.23 | 119.00 |
| 18 Mar 2024 | 10.03 | -0.530 | -5.04% | 10.79 | 10.79 | 10.03 | 1,425.00 |
| 17 Mar 2024 | 10.56 | 0.030 | 0.30% | 10.45 | 10.57 | 10.45 | 21.00 |
| 16 Mar 2024 | 10.53 | -1.71 | -14.00% | 11.33 | 11.34 | 10.52 | 11.00 |
| 15 Mar 2024 | 12.24 | 0.280 | 2.37% | 12.23 | 12.24 | 12.23 | 0.00 |
| 14 Mar 2024 | 11.96 | -0.790 | -6.21% | 12.64 | 12.64 | 11.84 | 63.00 |
| 13 Mar 2024 | 12.75 | 0.00 | -0.02% | 12.59 | 12.75 | 12.52 | 0.00 |
| 12 Mar 2024 | 12.75 | 0.390 | 3.13% | 12.76 | 12.80 | 12.73 | 5.00 |
| 11 Mar 2024 | 12.36 | -0.140 | -1.10% | 12.50 | 12.50 | 12.32 | 120.00 |
| 10 Mar 2024 | 12.50 | 1.87 | 17.57% | 12.33 | 12.57 | 12.33 | 54.00 |
| 09 Mar 2024 | 10.63 | 0.00 | 0.00% | 10.63 | 10.63 | 10.63 | 0.00 |
| 08 Mar 2024 | 10.63 | 0.040 | 0.38% | 10.73 | 10.74 | 10.63 | 0.00 |
| 07 Mar 2024 | 10.59 | 0.580 | 5.78% | 10.38 | 10.74 | 10.37 | 169.00 |
| 06 Mar 2024 | 10.01 | -0.110 | -1.09% | 9.70 | 10.04 | 9.68 | 155.00 |
| 05 Mar 2024 | 10.12 | -0.130 | -1.29% | 10.60 | 10.60 | 10.12 | 83.00 |
| 04 Mar 2024 | 10.26 | -0.300 | -2.86% | 10.30 | 10.30 | 10.26 | 14.00 |
| 03 Mar 2024 | 10.56 | 0.700 | 7.10% | 10.58 | 10.58 | 10.55 | 0.00 |
| 02 Mar 2024 | 9.86 | -0.050 | -0.52% | 9.85 | 9.86 | 9.83 | 2.00 |
| 01 Mar 2024 | 9.91 | 0.570 | 6.08% | 9.57 | 9.91 | 9.54 | 50.00 |
| 29 Feb 2024 | 9.34 | 0.410 | 4.59% | 9.06 | 9.34 | 9.03 | 43.00 |
| 28 Feb 2024 | 8.93 | 0.160 | 1.84% | 8.93 | 8.93 | 8.93 | 1.00 |
| 27 Feb 2024 | 8.77 | 0.460 | 5.47% | 8.67 | 8.78 | 8.66 | 15.00 |
| 26 Feb 2024 | 8.32 | 0.240 | 2.95% | 8.12 | 8.35 | 8.09 | 0.00 |
| 25 Feb 2024 | 8.08 | 0.280 | 3.58% | 8.08 | 8.09 | 8.08 | 0.00 |
| 24 Feb 2024 | 7.80 | 0.020 | 0.30% | 7.81 | 7.81 | 7.80 | 0.00 |
| 23 Feb 2024 | 7.78 | -0.160 | -2.02% | 7.80 | 7.86 | 7.72 | 0.00 |
| 22 Feb 2024 | 7.94 | 0.280 | 3.70% | 7.76 | 7.94 | 7.74 | 0.00 |
| 21 Feb 2024 | 7.65 | -0.540 | -6.56% | 8.18 | 8.19 | 7.65 | 8.00 |
| 20 Feb 2024 | 8.19 | -0.050 | -0.66% | 8.44 | 8.52 | 8.18 | 420.00 |
| 19 Feb 2024 | 8.24 | 0.310 | 3.91% | 8.19 | 8.26 | 8.18 | 0.00 |
| 18 Feb 2024 | 7.93 | -0.190 | -2.29% | 7.95 | 7.95 | 7.93 | 0.00 |
| 17 Feb 2024 | 8.12 | 0.140 | 1.75% | 8.11 | 8.12 | 8.11 | 0.00 |
