AXSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 7.10 | -0.360 | -4.87% | 7.44 | 7.77 | 7.05 | 224,469.00 |
09 May 2024 | 7.46 | 0.240 | 3.34% | 7.22 | 7.49 | 7.04 | 112,439.00 |
08 May 2024 | 7.22 | 0.020 | 0.24% | 7.23 | 7.34 | 7.08 | 166,564.00 |
07 May 2024 | 7.20 | -0.290 | -3.87% | 7.35 | 7.48 | 7.18 | 156,086.00 |
06 May 2024 | 7.49 | 0.00 | 0.00% | 7.49 | 7.49 | 7.49 | 0.00 |
05 May 2024 | 7.49 | 0.050 | 0.69% | 7.45 | 7.60 | 7.30 | 129,362.00 |
04 May 2024 | 7.44 | -0.060 | -0.85% | 7.50 | 7.58 | 7.39 | 128,227.00 |
03 May 2024 | 7.50 | 0.220 | 3.05% | 7.30 | 7.61 | 7.17 | 229,136.00 |
02 May 2024 | 7.28 | 0.290 | 4.15% | 6.99 | 7.37 | 6.78 | 244,765.00 |
01 May 2024 | 6.99 | 0.260 | 3.92% | 6.73 | 7.09 | 6.39 | 419,055.00 |
30 Abr 2024 | 6.73 | -0.410 | -5.77% | 7.13 | 7.26 | 6.47 | 350,913.00 |
29 Abr 2024 | 7.14 | -0.140 | -1.90% | 7.30 | 7.37 | 6.96 | 229,272.00 |
28 Abr 2024 | 7.28 | -0.150 | -2.05% | 7.44 | 7.62 | 7.25 | 169,956.00 |
27 Abr 2024 | 7.43 | 0.140 | 1.91% | 7.30 | 7.52 | 6.97 | 197,465.00 |
26 Abr 2024 | 7.29 | -0.210 | -2.77% | 7.37 | 7.57 | 7.13 | 227,675.00 |
25 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0.00 |
24 Abr 2024 | 7.50 | -0.210 | -2.72% | 7.72 | 8.57 | 7.41 | 708,766.00 |
23 Abr 2024 | 7.71 | -0.060 | -0.71% | 7.76 | 7.82 | 7.55 | 147,866.00 |
22 Abr 2024 | 7.76 | 0.210 | 2.75% | 7.58 | 7.86 | 7.56 | 214,160.00 |
21 Abr 2024 | 7.56 | -0.090 | -1.15% | 7.59 | 7.81 | 7.44 | 182,408.00 |
20 Abr 2024 | 7.64 | 0.690 | 9.99% | 6.94 | 7.68 | 6.83 | 219,825.00 |
19 Abr 2024 | 6.95 | -0.130 | -1.77% | 7.06 | 7.22 | 6.47 | 320,336.00 |
18 Abr 2024 | 7.08 | 0.160 | 2.28% | 6.89 | 7.14 | 6.74 | 184,623.00 |
17 Abr 2024 | 6.92 | -0.110 | -1.55% | 6.99 | 7.13 | 6.61 | 231,237.00 |
16 Abr 2024 | 7.03 | 0.120 | 1.75% | 6.88 | 7.10 | 6.62 | 322,760.00 |
15 Abr 2024 | 6.91 | -0.420 | -5.73% | 7.25 | 7.56 | 6.65 | 473,168.00 |
14 Abr 2024 | 7.33 | 0.310 | 4.37% | 7.02 | 7.42 | 6.55 | 641,342.00 |
13 Abr 2024 | 7.02 | -0.990 | -12.41% | 7.99 | 8.00 | 6.04 | 777,101.00 |
12 Abr 2024 | 8.01 | -1.54 | -16.08% | 9.55 | 9.68 | 7.28 | 387,471.00 |
11 Abr 2024 | 9.55 | -0.140 | -1.41% | 9.65 | 9.79 | 9.42 | 135,537.00 |
10 Abr 2024 | 9.68 | -0.230 | -2.30% | 9.88 | 9.97 | 9.18 | 301,543.00 |
09 Abr 2024 | 9.91 | -0.540 | -5.18% | 10.48 | 10.48 | 9.86 | 183,305.00 |
08 Abr 2024 | 10.45 | 0.640 | 6.49% | 9.81 | 10.67 | 9.58 | 298,871.00 |
07 Abr 2024 | 9.82 | 0.090 | 0.97% | 9.71 | 9.89 | 9.67 | 81,878.00 |
06 Abr 2024 | 9.72 | 0.140 | 1.44% | 9.58 | 9.80 | 9.53 | 74,022.00 |
05 Abr 2024 | 9.59 | -0.190 | -1.90% | 9.74 | 9.79 | 9.20 | 135,916.00 |
04 Abr 2024 | 9.77 | 0.250 | 2.60% | 9.51 | 9.98 | 9.26 | 138,542.00 |
03 Abr 2024 | 9.52 | 0.040 | 0.45% | 9.48 | 9.86 | 9.17 | 158,765.00 |
02 Abr 2024 | 9.48 | -0.780 | -7.58% | 10.24 | 10.24 | 9.45 | 251,064.00 |
01 Abr 2024 | 10.26 | -0.790 | -7.13% | 11.07 | 11.10 | 9.98 | 169,363.00 |
31 Mar 2024 | 11.05 | 0.240 | 2.18% | 10.80 | 11.05 | 10.76 | 76,004.00 |
30 Mar 2024 | 10.81 | -0.340 | -3.08% | 11.12 | 11.37 | 10.74 | 106,525.00 |
29 Mar 2024 | 11.15 | -0.040 | -0.37% | 11.16 | 11.44 | 10.76 | 159,162.00 |
28 Mar 2024 | 11.19 | 0.280 | 2.60% | 10.94 | 11.41 | 10.71 | 148,015.00 |
27 Mar 2024 | 10.91 | -0.510 | -4.44% | 11.40 | 11.95 | 10.78 | 270,466.00 |
26 Mar 2024 | 11.42 | 0.570 | 5.30% | 10.83 | 11.48 | 10.82 | 243,996.00 |
25 Mar 2024 | 10.84 | 0.290 | 2.76% | 10.50 | 11.02 | 10.45 | 231,357.00 |
24 Mar 2024 | 10.55 | 0.210 | 2.00% | 10.36 | 10.62 | 10.15 | 114,284.00 |
23 Mar 2024 | 10.34 | 0.370 | 3.75% | 9.93 | 10.67 | 9.80 | 133,312.00 |
22 Mar 2024 | 9.97 | -0.130 | -1.29% | 10.07 | 10.59 | 9.62 | 230,869.00 |
21 Mar 2024 | 10.10 | -0.060 | -0.62% | 10.13 | 10.34 | 9.79 | 161,818.00 |
20 Mar 2024 | 10.16 | 0.840 | 9.00% | 9.37 | 10.40 | 8.86 | 245,473.00 |
19 Mar 2024 | 9.32 | -0.890 | -8.70% | 10.24 | 10.35 | 8.96 | 458,529.00 |
18 Mar 2024 | 10.21 | -0.630 | -5.78% | 10.79 | 10.96 | 9.96 | 266,655.00 |
17 Mar 2024 | 10.84 | 0.470 | 4.49% | 10.46 | 10.98 | 9.84 | 278,500.00 |
16 Mar 2024 | 10.37 | -0.950 | -8.42% | 11.33 | 11.89 | 10.10 | 385,322.00 |
15 Mar 2024 | 11.33 | -1.34 | -10.59% | 12.24 | 12.29 | 10.34 | 520,582.00 |
14 Mar 2024 | 12.67 | 0.00 | 0.00% | 12.67 | 12.67 | 12.67 | 0.00 |
13 Mar 2024 | 12.67 | 0.010 | 0.05% | 12.59 | 13.04 | 12.23 | 227,011.00 |
12 Mar 2024 | 12.66 | 0.150 | 1.23% | 12.73 | 13.31 | 11.64 | 592,389.00 |
11 Mar 2024 | 12.51 | -0.050 | -0.40% | 12.49 | 12.67 | 11.73 | 652,508.00 |
10 Mar 2024 | 12.56 | 1.86 | 17.33% | 12.34 | 13.49 | 12.30 | 1,055,478.00 |
09 Mar 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0.00 |
08 Mar 2024 | 10.70 | 0.010 | 0.05% | 10.73 | 10.88 | 10.05 | 373,951.00 |
07 Mar 2024 | 10.70 | 0.290 | 2.80% | 10.39 | 10.88 | 10.29 | 449,368.00 |
06 Mar 2024 | 10.41 | 0.680 | 6.95% | 9.76 | 10.49 | 9.26 | 420,683.00 |
05 Mar 2024 | 9.73 | -0.940 | -8.79% | 10.61 | 11.09 | 8.40 | 780,262.00 |
04 Mar 2024 | 10.67 | 0.380 | 3.65% | 10.29 | 10.98 | 10.05 | 585,472.00 |
03 Mar 2024 | 10.29 | -0.430 | -4.01% | 10.59 | 11.59 | 9.74 | 776,666.00 |
02 Mar 2024 | 10.72 | 0.810 | 8.21% | 9.87 | 10.83 | 9.83 | 475,954.00 |
01 Mar 2024 | 9.91 | 0.330 | 3.46% | 9.56 | 9.98 | 9.25 | 378,648.00 |
29 Feb 2024 | 9.58 | 0.550 | 6.03% | 9.03 | 9.64 | 8.90 | 454,900.00 |
28 Feb 2024 | 9.03 | 0.100 | 1.13% | 8.92 | 9.46 | 8.12 | 510,915.00 |
27 Feb 2024 | 8.93 | 0.280 | 3.24% | 8.67 | 8.97 | 8.40 | 696,111.00 |
26 Feb 2024 | 8.65 | 0.510 | 6.32% | 8.11 | 8.70 | 8.03 | 586,625.00 |
25 Feb 2024 | 8.14 | 0.050 | 0.68% | 8.08 | 8.17 | 7.94 | 176,763.00 |
24 Feb 2024 | 8.08 | 0.300 | 3.85% | 7.81 | 8.12 | 7.65 | 337,568.00 |
23 Feb 2024 | 7.78 | 0.00 | -0.01% | 7.80 | 7.97 | 7.57 | 283,778.00 |
22 Feb 2024 | 7.79 | 0.020 | 0.27% | 7.74 | 7.94 | 7.56 | 258,137.00 |
21 Feb 2024 | 7.76 | -0.420 | -5.07% | 8.16 | 8.18 | 7.45 | 269,321.00 |
20 Feb 2024 | 8.18 | -0.210 | -2.55% | 8.48 | 8.53 | 7.80 | 389,451.00 |
19 Feb 2024 | 8.39 | 0.200 | 2.42% | 8.18 | 8.54 | 8.11 | 211,908.00 |
18 Feb 2024 | 8.20 | 0.250 | 3.17% | 7.94 | 8.36 | 7.83 | 155,747.00 |
17 Feb 2024 | 7.94 | -0.150 | -1.87% | 8.11 | 8.27 | 7.60 | 184,167.00 |
16 Feb 2024 | 8.09 | 0.050 | 0.65% | 8.06 | 8.34 | 7.85 | 273,874.00 |
15 Feb 2024 | 8.04 | 0.170 | 2.13% | 7.86 | 8.20 | 7.78 | 322,920.00 |
14 Feb 2024 | 7.87 | 0.280 | 3.65% | 7.59 | 7.93 | 7.52 | 190,697.00 |
13 Feb 2024 | 7.60 | -0.240 | -3.10% | 7.90 | 7.93 | 7.40 | 163,581.00 |
12 Feb 2024 | 7.84 | 0.360 | 4.77% | 7.48 | 7.97 | 7.47 | 319,983.00 |
11 Feb 2024 | 7.48 | 0.040 | 0.56% | 7.43 | 7.74 | 7.42 | 265,772.00 |
10 Feb 2024 | 7.44 | -0.010 | -0.16% | 7.49 | 7.56 | 7.29 | 120,336.00 |