Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.AXSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 7.44 | 0.140 | 1.95% | 7.30 | 7.52 | 6.98 | 104,182.00 |
| 26 Abr 2024 | 7.30 | -0.090 | -1.16% | 7.37 | 7.39 | 7.13 | 112,883.00 |
| 25 Abr 2024 | 7.39 | -0.100 | -1.33% | 7.49 | 7.60 | 7.15 | 114,363.00 |
| 24 Abr 2024 | 7.48 | -0.220 | -2.92% | 7.70 | 8.39 | 7.41 | 122,329.00 |
| 23 Abr 2024 | 7.71 | -0.040 | -0.55% | 7.75 | 7.82 | 7.55 | 100,215.00 |
| 22 Abr 2024 | 7.75 | 0.200 | 2.60% | 7.56 | 7.86 | 7.55 | 101,747.00 |
| 21 Abr 2024 | 7.56 | -0.090 | -1.20% | 7.63 | 7.81 | 7.43 | 94,322.00 |
| 20 Abr 2024 | 7.65 | 0.650 | 9.33% | 6.96 | 7.68 | 6.84 | 102,602.00 |
| 19 Abr 2024 | 6.99 | -0.090 | -1.28% | 7.08 | 7.21 | 6.48 | 126,778.00 |
| 18 Abr 2024 | 7.09 | 0.180 | 2.54% | 6.96 | 7.13 | 6.75 | 116,912.00 |
| 17 Abr 2024 | 6.91 | -0.120 | -1.68% | 6.99 | 7.14 | 6.67 | 111,184.00 |
| 16 Abr 2024 | 7.03 | 0.090 | 1.32% | 6.88 | 7.10 | 6.63 | 112,174.00 |
| 15 Abr 2024 | 6.94 | -0.400 | -5.42% | 7.27 | 7.56 | 6.66 | 112,044.00 |
| 14 Abr 2024 | 7.33 | 0.290 | 4.05% | 7.03 | 7.42 | 6.56 | 112,923.00 |
| 13 Abr 2024 | 7.05 | -0.950 | -11.91% | 7.97 | 7.99 | 6.13 | 119,826.00 |
| 12 Abr 2024 | 8.00 | -1.53 | -16.09% | 9.54 | 9.66 | 7.65 | 97,045.00 |
| 11 Abr 2024 | 9.54 | -0.130 | -1.38% | 9.65 | 9.78 | 9.41 | 85,627.00 |
| 10 Abr 2024 | 9.67 | -0.240 | -2.43% | 9.90 | 9.96 | 9.29 | 77,153.00 |
| 09 Abr 2024 | 9.91 | -0.530 | -5.11% | 10.46 | 10.48 | 9.86 | 86,938.00 |
| 08 Abr 2024 | 10.44 | 0.630 | 6.46% | 9.81 | 10.60 | 9.58 | 79,042.00 |
| 07 Abr 2024 | 9.81 | 0.090 | 0.95% | 9.71 | 9.88 | 9.66 | 69,157.00 |
| 06 Abr 2024 | 9.72 | 0.120 | 1.21% | 9.57 | 9.79 | 9.52 | 66,514.00 |
| 05 Abr 2024 | 9.60 | -0.170 | -1.72% | 9.75 | 9.79 | 9.19 | 86,710.00 |
| 04 Abr 2024 | 9.77 | 0.230 | 2.40% | 9.52 | 9.98 | 9.27 | 81,916.00 |
| 03 Abr 2024 | 9.54 | 0.060 | 0.59% | 9.47 | 9.85 | 9.17 | 90,698.00 |
| 02 Abr 2024 | 9.49 | -0.800 | -7.76% | 10.27 | 10.28 | 9.45 | 98,729.00 |
| 01 Abr 2024 | 10.28 | -0.740 | -6.75% | 11.02 | 11.10 | 9.99 | 82,995.00 |
| 31 Mar 2024 | 11.03 | 0.200 | 1.83% | 10.81 | 11.03 | 10.76 | 65,116.00 |
| 30 Mar 2024 | 10.83 | -0.320 | -2.86% | 11.15 | 11.37 | 10.73 | 80,789.00 |
| 29 Mar 2024 | 11.15 | -0.040 | -0.36% | 11.20 | 11.43 | 10.76 | 87,665.00 |
| 28 Mar 2024 | 11.19 | 0.280 | 2.53% | 10.91 | 11.40 | 10.71 | 85,656.00 |
| 27 Mar 2024 | 10.91 | -0.460 | -4.02% | 11.40 | 11.95 | 10.77 | 94,228.00 |
| 26 Mar 2024 | 11.37 | 0.530 | 4.91% | 10.81 | 11.47 | 10.80 | 86,317.00 |
| 25 Mar 2024 | 10.84 | 0.290 | 2.78% | 10.54 | 11.02 | 10.44 | 94,042.00 |
| 24 Mar 2024 | 10.54 | 0.200 | 1.94% | 10.36 | 10.62 | 10.15 | 78,755.00 |
| 23 Mar 2024 | 10.34 | 0.410 | 4.14% | 9.93 | 10.66 | 9.83 | 86,257.00 |
| 22 Mar 2024 | 9.93 | -0.180 | -1.74% | 10.10 | 10.60 | 9.63 | 91,304.00 |
| 21 Mar 2024 | 10.11 | -0.040 | -0.35% | 10.12 | 10.34 | 9.80 | 91,355.00 |
| 20 Mar 2024 | 10.14 | 0.860 | 9.28% | 9.33 | 10.23 | 8.89 | 95,289.00 |
| 19 Mar 2024 | 9.28 | -0.950 | -9.30% | 10.24 | 10.34 | 9.01 | 104,673.00 |
| 18 Mar 2024 | 10.23 | -0.580 | -5.35% | 10.76 | 10.96 | 9.96 | 87,270.00 |
| 17 Mar 2024 | 10.81 | 0.410 | 3.96% | 10.50 | 10.99 | 9.94 | 91,865.00 |
| 16 Mar 2024 | 10.40 | -0.920 | -8.15% | 11.37 | 11.90 | 10.22 | 90,883.00 |
| 15 Mar 2024 | 11.32 | -0.890 | -7.29% | 12.20 | 12.28 | 10.54 | 83,832.00 |
| 14 Mar 2024 | 12.22 | -0.420 | -3.32% | 12.58 | 12.89 | 11.46 | 77,427.00 |
| 13 Mar 2024 | 12.64 | -0.070 | -0.58% | 12.59 | 13.04 | 12.24 | 81,846.00 |
| 12 Mar 2024 | 12.71 | 0.170 | 1.38% | 13.00 | 13.28 | 11.81 | 86,346.00 |
| 11 Mar 2024 | 12.54 | -0.010 | -0.07% | 12.37 | 12.67 | 11.93 | 86,655.00 |
| 10 Mar 2024 | 12.54 | 0.320 | 2.64% | 13.28 | 13.42 | 12.41 | 111,556.00 |
| 09 Mar 2024 | 12.22 | 1.52 | 14.21% | 10.67 | 12.68 | 10.56 | 110,570.00 |
| 08 Mar 2024 | 10.70 | -0.010 | -0.09% | 10.74 | 10.88 | 10.05 | 90,682.00 |
| 07 Mar 2024 | 10.71 | 0.330 | 3.15% | 10.36 | 10.88 | 10.29 | 90,472.00 |
| 06 Mar 2024 | 10.38 | 0.630 | 6.44% | 9.69 | 10.48 | 9.28 | 107,316.00 |
| 05 Mar 2024 | 9.76 | -0.940 | -8.77% | 10.62 | 11.03 | 8.71 | 111,545.00 |
| 04 Mar 2024 | 10.69 | 0.400 | 3.88% | 10.27 | 10.97 | 10.13 | 106,939.00 |
| 03 Mar 2024 | 10.29 | -0.390 | -3.69% | 10.48 | 11.54 | 10.06 | 116,208.00 |
| 02 Mar 2024 | 10.69 | 0.790 | 8.00% | 9.90 | 10.78 | 9.88 | 111,416.00 |
| 01 Mar 2024 | 9.90 | 0.270 | 2.79% | 9.43 | 9.95 | 9.28 | 100,741.00 |
| 29 Feb 2024 | 9.63 | 0.590 | 6.54% | 9.07 | 9.64 | 8.91 | 107,957.00 |
| 28 Feb 2024 | 9.04 | 0.130 | 1.46% | 8.93 | 9.45 | 8.40 | 108,090.00 |
| 27 Feb 2024 | 8.91 | 0.250 | 2.94% | 8.65 | 8.98 | 8.54 | 102,450.00 |
| 26 Feb 2024 | 8.65 | 0.520 | 6.42% | 8.14 | 8.69 | 8.04 | 122,332.00 |
| 25 Feb 2024 | 8.13 | 0.050 | 0.62% | 8.08 | 8.16 | 7.95 | 111,213.00 |
| 24 Feb 2024 | 8.08 | 0.290 | 3.72% | 7.78 | 8.12 | 7.67 | 123,821.00 |
| 23 Feb 2024 | 7.79 | 0.030 | 0.39% | 7.78 | 7.90 | 7.56 | 138,210.00 |
| 22 Feb 2024 | 7.76 | -0.020 | -0.25% | 7.77 | 7.93 | 7.57 | 144,866.00 |
| 21 Feb 2024 | 7.78 | -0.410 | -5.02% | 8.17 | 8.18 | 7.50 | 144,770.00 |
| 20 Feb 2024 | 8.19 | -0.230 | -2.72% | 8.42 | 8.54 | 7.82 | 143,833.00 |
| 19 Feb 2024 | 8.42 | 0.230 | 2.79% | 8.20 | 8.53 | 8.11 | 142,773.00 |
| 18 Feb 2024 | 8.19 | 0.250 | 3.09% | 7.95 | 8.30 | 7.86 | 139,747.00 |
| 17 Feb 2024 | 7.95 | -0.150 | -1.85% | 8.09 | 8.26 | 7.63 | 141,164.00 |
| 16 Feb 2024 | 8.10 | 0.040 | 0.48% | 8.06 | 8.35 | 7.89 | 143,173.00 |
| 15 Feb 2024 | 8.06 | 0.170 | 2.21% | 7.87 | 8.20 | 7.80 | 150,730.00 |
| 14 Feb 2024 | 7.88 | 0.280 | 3.73% | 7.60 | 7.92 | 7.52 | 141,651.00 |
| 13 Feb 2024 | 7.60 | -0.230 | -2.98% | 7.85 | 7.93 | 7.44 | 140,736.00 |
| 12 Feb 2024 | 7.83 | 0.360 | 4.82% | 7.50 | 7.92 | 7.47 | 147,665.00 |
| 11 Feb 2024 | 7.47 | 0.020 | 0.27% | 7.45 | 7.69 | 7.43 | 152,289.00 |
| 10 Feb 2024 | 7.45 | 0.010 | 0.09% | 7.48 | 7.55 | 7.29 | 145,728.00 |
| 09 Feb 2024 | 7.44 | 0.190 | 2.63% | 7.25 | 7.49 | 7.20 | 152,226.00 |
| 08 Feb 2024 | 7.25 | 0.100 | 1.38% | 7.14 | 7.30 | 7.10 | 153,877.00 |
| 07 Feb 2024 | 7.15 | 0.200 | 2.88% | 6.96 | 7.18 | 6.85 | 155,947.00 |
| 06 Feb 2024 | 6.95 | 0.080 | 1.22% | 6.87 | 7.00 | 6.81 | 157,716.00 |
| 05 Feb 2024 | 6.87 | -0.100 | -1.42% | 6.97 | 7.26 | 6.79 | 166,224.00 |
| 04 Feb 2024 | 6.97 | -0.160 | -2.23% | 7.15 | 7.15 | 6.92 | 152,654.00 |
| 03 Feb 2024 | 7.13 | 0.010 | 0.14% | 7.12 | 7.29 | 7.11 | 151,633.00 |
| 02 Feb 2024 | 7.12 | 0.080 | 1.11% | 7.04 | 7.17 | 7.00 | 152,957.00 |
| 01 Feb 2024 | 7.04 | 0.070 | 1.00% | 6.97 | 7.04 | 6.80 | 161,287.00 |
| 31 Ene 2024 | 6.97 | -0.370 | -5.04% | 7.37 | 7.42 | 6.90 | 163,913.00 |
| 30 Ene 2024 | 7.34 | -0.160 | -2.13% | 7.49 | 7.67 | 7.32 | 151,301.00 |
| 29 Ene 2024 | 7.50 | 0.210 | 2.88% | 7.29 | 7.51 | 7.17 | 133,960.00 |
| 28 Ene 2024 | 7.29 | -0.070 | -0.92% | 7.36 | 7.50 | 7.20 | 144,995.00 |
| 27 Ene 2024 | 7.36 | 0.010 | 0.19% | 7.34 | 7.44 | 7.20 | 137,435.00 |
