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 |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 7.44 | 0.250 | 3.42% | 7.20 | 7.51 | 7.13 | 23,479.00 |
| 16 May 2024 | 7.20 | 0.010 | 0.11% | 7.21 | 7.32 | 7.07 | 26,977.00 |
| 15 May 2024 | 7.19 | 0.530 | 7.90% | 6.69 | 7.30 | 6.64 | 23,877.00 |
| 14 May 2024 | 6.66 | -0.150 | -2.20% | 6.80 | 6.86 | 6.62 | 26,844.00 |
| 13 May 2024 | 6.81 | -0.190 | -2.77% | 6.95 | 7.08 | 6.66 | 24,408.00 |
| 12 May 2024 | 7.01 | 0.00 | 0.00% | 7.01 | 7.01 | 7.01 | 0.00 |
| 11 May 2024 | 7.01 | -0.090 | -1.21% | 7.09 | 7.18 | 7.00 | 20,250.00 |
| 10 May 2024 | 7.09 | -0.360 | -4.88% | 7.44 | 7.73 | 7.05 | 22,360.00 |
| 09 May 2024 | 7.46 | 0.240 | 3.35% | 7.22 | 7.48 | 7.05 | 20,794.00 |
| 08 May 2024 | 7.22 | -0.110 | -1.46% | 7.22 | 7.34 | 7.09 | 22,341.00 |
| 07 May 2024 | 7.32 | 0.00 | 0.00% | 7.32 | 7.32 | 7.32 | 0.00 |
| 06 May 2024 | 7.32 | 0.040 | 0.51% | 7.50 | 7.72 | 7.32 | 9,400.00 |
| 05 May 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 04 May 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 03 May 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 02 May 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 01 May 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 30 Abr 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 29 Abr 2024 | 7.29 | 0.00 | 0.00% | 7.29 | 7.29 | 7.29 | 0.00 |
| 28 Abr 2024 | 7.29 | -0.420 | -5.50% | 7.44 | 7.51 | 7.25 | 21,989.00 |
| 27 Abr 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| 26 Abr 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| 25 Abr 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| 24 Abr 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| 23 Abr 2024 | 7.71 | -0.040 | -0.58% | 7.75 | 7.82 | 7.57 | 11,662.00 |
| 22 Abr 2024 | 7.75 | 0.770 | 11.07% | 7.57 | 7.82 | 7.56 | 11,703.00 |
| 21 Abr 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0.00 |
| 20 Abr 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0.00 |
| 19 Abr 2024 | 6.98 | -0.110 | -1.53% | 7.08 | 7.09 | 6.49 | 17,098.00 |
| 18 Abr 2024 | 7.09 | -0.240 | -3.28% | 6.91 | 7.13 | 6.77 | 11,453.00 |
| 17 Abr 2024 | 7.33 | 0.00 | 0.00% | 7.33 | 7.33 | 7.33 | 0.00 |
| 16 Abr 2024 | 7.33 | 0.00 | 0.00% | 7.33 | 7.33 | 7.33 | 0.00 |
| 15 Abr 2024 | 7.33 | 0.00 | 0.00% | 7.33 | 7.33 | 7.33 | 0.00 |
| 14 Abr 2024 | 7.33 | -2.34 | -24.21% | 7.01 | 7.44 | 6.71 | 14,578.00 |
| 13 Abr 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
| 12 Abr 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
| 11 Abr 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
| 10 Abr 2024 | 9.67 | -0.750 | -7.23% | 9.87 | 9.96 | 9.46 | 16,864.00 |
| 09 Abr 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 0.00 |
| 08 Abr 2024 | 10.43 | 0.620 | 6.31% | 9.79 | 10.58 | 9.58 | 21,877.00 |
| 07 Abr 2024 | 9.81 | 0.100 | 1.00% | 9.70 | 9.85 | 9.66 | 13,204.00 |
| 06 Abr 2024 | 9.71 | 0.130 | 1.34% | 9.57 | 9.79 | 9.53 | 20,533.00 |
| 05 Abr 2024 | 9.58 | -0.200 | -2.08% | 9.76 | 9.80 | 9.20 | 23,654.00 |
| 04 Abr 2024 | 9.79 | 0.250 | 2.57% | 9.52 | 9.98 | 9.37 | 14,889.00 |
| 03 Abr 2024 | 9.54 | 0.070 | 0.71% | 9.46 | 9.85 | 9.18 | 29,590.00 |
| 02 Abr 2024 | 9.47 | -1.92 | -16.86% | 10.24 | 10.24 | 9.44 | 34,711.00 |
| 01 Abr 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 31 Mar 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 30 Mar 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 29 Mar 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 28 Mar 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 27 Mar 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| 26 Mar 2024 | 11.39 | 1.06 | 10.27% | 10.83 | 11.47 | 10.83 | 19,075.00 |
| 25 Mar 2024 | 10.33 | 0.00 | 0.00% | 10.33 | 10.33 | 10.33 | 0.00 |
| 24 Mar 2024 | 10.33 | 0.00 | 0.00% | 10.33 | 10.33 | 10.33 | 0.00 |
| 23 Mar 2024 | 10.33 | 0.370 | 3.69% | 9.94 | 10.66 | 9.83 | 42,865.00 |
| 22 Mar 2024 | 9.97 | -0.150 | -1.50% | 10.08 | 10.58 | 9.63 | 77,726.00 |
| 21 Mar 2024 | 10.12 | -0.050 | -0.47% | 10.14 | 10.34 | 9.91 | 24,058.00 |
| 20 Mar 2024 | 10.17 | 0.830 | 8.86% | 9.39 | 10.27 | 8.91 | 65,423.00 |
| 19 Mar 2024 | 9.34 | -0.890 | -8.71% | 10.25 | 10.37 | 8.96 | 70,082.00 |
| 18 Mar 2024 | 10.23 | -0.610 | -5.66% | 10.80 | 10.96 | 9.97 | 55,861.00 |
| 17 Mar 2024 | 10.84 | 0.450 | 4.32% | 10.48 | 11.00 | 9.86 | 57,156.00 |
| 16 Mar 2024 | 10.39 | -0.930 | -8.20% | 11.32 | 11.91 | 10.11 | 55,057.00 |
| 15 Mar 2024 | 11.32 | -0.890 | -7.31% | 12.23 | 12.27 | 10.33 | 66,677.00 |
| 14 Mar 2024 | 12.21 | -0.460 | -3.61% | 12.64 | 12.88 | 11.39 | 45,625.00 |
| 13 Mar 2024 | 12.67 | -0.040 | -0.30% | 12.63 | 13.04 | 12.24 | 20,766.00 |
| 12 Mar 2024 | 12.71 | 0.210 | 1.69% | 12.69 | 13.24 | 11.66 | 20,869.00 |
| 11 Mar 2024 | 12.50 | -0.050 | -0.37% | 12.49 | 12.65 | 11.84 | 20,689.00 |
| 10 Mar 2024 | 12.55 | 1.83 | 17.04% | 12.33 | 13.42 | 12.31 | 15,521.00 |
| 09 Mar 2024 | 10.72 | 0.00 | 0.00% | 10.72 | 10.72 | 10.72 | 0.00 |
| 08 Mar 2024 | 10.72 | 0.00 | 0.00% | 10.72 | 10.72 | 10.72 | 0.00 |
| 07 Mar 2024 | 10.72 | 0.330 | 3.13% | 10.39 | 10.89 | 10.33 | 22,562.00 |
| 06 Mar 2024 | 10.39 | 0.670 | 6.93% | 9.76 | 10.46 | 9.29 | 78,306.00 |
| 05 Mar 2024 | 9.72 | -0.940 | -8.78% | 10.62 | 11.07 | 8.57 | 97,726.00 |
| 04 Mar 2024 | 10.66 | 0.350 | 3.39% | 10.30 | 11.00 | 10.10 | 93,864.00 |
| 03 Mar 2024 | 10.31 | -0.370 | -3.46% | 10.57 | 11.55 | 9.96 | 75,130.00 |
| 02 Mar 2024 | 10.67 | 0.770 | 7.79% | 9.86 | 10.85 | 9.85 | 71,516.00 |
| 01 Mar 2024 | 9.90 | 0.260 | 2.65% | 9.62 | 9.98 | 9.30 | 86,273.00 |
| 29 Feb 2024 | 9.65 | 0.710 | 7.98% | 9.06 | 9.68 | 8.96 | 114,959.00 |
| 28 Feb 2024 | 8.93 | 0.00 | 0.00% | 8.93 | 8.93 | 8.93 | 0.00 |
| 27 Feb 2024 | 8.93 | 0.260 | 2.99% | 8.68 | 8.97 | 8.52 | 77,468.00 |
| 26 Feb 2024 | 8.67 | 0.900 | 11.56% | 8.11 | 8.72 | 8.07 | 50,155.00 |
| 25 Feb 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 24 Feb 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 23 Feb 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| 22 Feb 2024 | 7.78 | -0.200 | -2.53% | 7.77 | 7.89 | 7.58 | 33,871.00 |
| 21 Feb 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0.00 |
| 20 Feb 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0.00 |
| 19 Feb 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0.00 |
| 18 Feb 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0.00 |
| 17 Feb 2024 | 7.98 | -0.130 | -1.63% | 8.13 | 8.30 | 7.66 | 69,845.00 |
