Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.05844 | Gate.io | 222715.533024 | /cdn/crypto/logos/exchanges/GATE.png | $ 13,577.84 | 1719875479 | AXIS/USDT | https://gate.io/trade/AXIS_USDT | USDT | 1 | https://gate.io/trade/AXIS_USDT | 68.4507252471 | Recently |
| 1.698E-5 | Gate.io | 102650.68073 | /cdn/crypto/logos/exchanges/GATE.png | ETH 1.82 | 1719875480 | AXIS/ETH | https://gate.io/trade/AXIS_ETH | ETH | 2 | https://gate.io/trade/AXIS_ETH | 31.5492747529 | Recently |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06331099 | -0.00492577 | -7.78027637856 | 0.06086156 | 0.06927311 | 173733.33928 | CX |
| 4 | 0.07003422 | -0.011649 | -16.6332972653 | 0.06086156 | 0.0870942 | 142310.366208 | CX |
| 12 | 0.1003405 | -0.04195528 | -41.8129070515 | 0.06086156 | 0.10158615 | 119725.708867 | CX |
| 26 | 0.04397572 | 0.0144095 | 32.7669450324 | 0.03678939 | 0.12209093 | 159973.142474 | CX |
| 52 | 0.0365679 | 0.02181732 | 59.6624908731 | 0.01806827 | 0.12209093 | 269358.162561 | CX |
| 156 | 0.59620815 | -0.53782293 | -90.207242219 | 0.00889195 | 0.9268027 | 196712.662798 | CX |
| 260 | 1.57140764 | -1.51302242 | -96.284527419 | 0.00889195 | 3.15852413 | 169508.527281 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719791400 | 0.0621104 | 6.9E-5 | 0.11 | 0.06208086 | 0.06302254 | 0.06174245 | 158239 |
| 1719705000 | 0.06204167 | -0.000357 | -0.57 | 0.06219516 | 0.06253184 | 0.06174931 | 167140 |
| 1719618600 | 0.06239838 | -2.6E-5 | -0.04 | 0.06252928 | 0.06288734 | 0.06144345 | 164486 |
| 1719532200 | 0.06242412 | 0.00013925 | 0.22 | 0.06231854 | 0.06258371 | 0.06179343 | 170144 |
| 1719445800 | 0.06228487 | -0.001081 | -1.71 | 0.06907472 | 0.06927311 | 0.06157906 | 224800 |
| 1719359400 | 0.06336598 | -4.2E-5 | -0.07 | 0.06346441 | 0.06407871 | 0.06284089 | 169089 |
| 1719273000 | 0.06340768 | 8.5E-5 | 0.13 | 0.06331099 | 0.06415317 | 0.06086156 | 162232 |
| 1719186600 | 0.06332302 | 4.5E-5 | 0.07 | 0.06327778 | 0.06378387 | 0.06273963 | 165301 |
| 1719100200 | 0.06327815 | -0.003798 | -5.66 | 0.06711858 | 0.06754471 | 0.06308606 | 121832 |
| 1719013800 | 0.06707624 | 0.004055 | 6.43 | 0.06315731 | 0.06710179 | 0.06244387 | 168456 |
| 1718927400 | 0.06302124 | 0.00011391 | 0.18 | 0.06291495 | 0.0636517 | 0.06241834 | 169373 |
| 1718841000 | 0.06290733 | -8.7E-5 | -0.14 | 0.0630275 | 0.06392028 | 0.0624681 | 158160 |
| 1718754600 | 0.06299472 | -0.001092 | -1.70 | 0.06450749 | 0.06475951 | 0.06192764 | 142249 |
| 1718668200 | 0.06408651 | -0.000344 | -0.53 | 0.06907472 | 0.06927311 | 0.06367593 | 203916 |
| 1718581800 | 0.06443101 | 0.00069025 | 1.08 | 0.06348339 | 0.06463767 | 0.0619356 | 130166 |
| 1718495400 | 0.06374076 | -4.0E-6 | -0.01 | 0.0637481 | 0.06443726 | 0.0633192 | 159237 |
| 1718409000 | 0.0637448 | -0.002563 | -3.87 | 0.0661361 | 0.06675266 | 0.06294396 | 138811 |
| 1718322600 | 0.06630756 | -0.001263 | -1.87 | 0.06739453 | 0.06818821 | 0.06599396 | 132237 |
| 1718236200 | 0.06757088 | 8.0E-6 | 0.01 | 0.06779577 | 0.06945234 | 0.066471 | 150753 |
| 1718149800 | 0.06756317 | -0.000558 | -0.82 | 0.06826166 | 0.06867673 | 0.06616761 | 150575 |
| 1718063400 | 0.06812152 | -3.5E-5 | -0.05 | 0.06907472 | 0.06927311 | 0.06768967 | 197168 |
| 1717977000 | 0.06815672 | -0.000967 | -1.40 | 0.06907472 | 0.06927311 | 0.06781592 | 120668 |
| 1717890600 | 0.06912371 | 0.00386393 | 5.92 | 0.06574619 | 0.06912746 | 0.06520792 | 62391 |
| 1717804200 | 0.06525978 | -2.1E-5 | -0.03 | 0.06524894 | 0.06633177 | 0.06341423 | 60064 |
| 1717717800 | 0.06528078 | -0.001921 | -2.86 | 0.06719055 | 0.06719055 | 0.06410144 | 58645 |
| 1717631400 | 0.06720185 | -0.002922 | -4.17 | 0.07632056 | 0.0870942 | 0.066332 | 187266 |
| 1717545000 | 0.07012401 | -0.00379 | -5.13 | 0.0740074 | 0.07420725 | 0.06991494 | 38823 |
| 1717458600 | 0.07391426 | 0.00379768 | 5.42 | 0.07003422 | 0.07499461 | 0.06969037 | 52456 |
| 1717372200 | 0.07011658 | -0.000809 | -1.14 | 0.07092496 | 0.07138736 | 0.06928888 | 18828 |
| 1717285800 | 0.07092514 | 0.00247181 | 3.61 | 0.06845751 | 0.07155248 | 0.06821777 | 101248 |
| 1717199400 | 0.06845333 | 0.00015883 | 0.23 | 0.06826879 | 0.06904945 | 0.06766686 | 148303 |
| 1717113000 | 0.0682945 | -0.001512 | -2.17 | 0.06983369 | 0.07166746 | 0.06733224 | 118703 |
| 1717026600 | 0.0698068 | 0.00110863 | 1.61 | 0.0686258 | 0.07101216 | 0.06754752 | 36467 |
| 1716940200 | 0.06869817 | 0.00024113 | 0.35 | 0.06829812 | 0.06981062 | 0.06752481 | 99286 |
| 1716853800 | 0.06845704 | -8.0E-6 | -0.01 | 0.07632056 | 0.0769944 | 0.06749395 | 200705 |
| 1716767400 | 0.06846463 | 0.00014972 | 0.22 | 0.06866469 | 0.06942618 | 0.06775686 | 143055 |
| 1716681000 | 0.06831491 | 3.0E-5 | 0.04 | 0.06848921 | 0.06890447 | 0.06788815 | 147631 |
| 1716594600 | 0.06828458 | -0.000756 | -1.10 | 0.06926169 | 0.07041892 | 0.06613172 | 93908 |
| 1716508200 | 0.06904033 | -0.000113 | -0.16 | 0.06906733 | 0.08265437 | 0.0663663 | 59352 |
| 1716421800 | 0.06915326 | -0.005403 | -7.25 | 0.0744998 | 0.07564592 | 0.06536649 | 131182 |
| 1716335400 | 0.07455622 | 0.00127241 | 1.74 | 0.07343896 | 0.07580168 | 0.07055755 | 71928 |
| 1716249000 | 0.07328381 | 0.00231126 | 3.26 | 0.07632056 | 0.07705845 | 0.06976268 | 185364 |
| 1716162600 | 0.07097255 | -0.000135 | -0.19 | 0.07107401 | 0.07158056 | 0.06999116 | 150881 |
| 1716076200 | 0.0711077 | -0.000248 | -0.35 | 0.07139863 | 0.07162675 | 0.0703089 | 145949 |
| 1715989800 | 0.07135543 | -0.005226 | -6.82 | 0.07643861 | 0.07812938 | 0.06988385 | 137543 |
| 1715903400 | 0.07658128 | -0.00045 | -0.58 | 0.07661568 | 0.07709019 | 0.07575777 | 126923 |
| 1715817000 | 0.077031 | 0.00101895 | 1.34 | 0.07641439 | 0.07790433 | 0.07545551 | 127310 |
| 1715730600 | 0.07601205 | -0.000357 | -0.47 | 0.07632056 | 0.0769944 | 0.07473485 | 113265 |
| 1715644200 | 0.07636874 | -0.000476 | -0.62 | 0.07604483 | 0.07799964 | 0.07472134 | 130785 |
| 1715557800 | 0.07684445 | 0.00076077 | 1.00 | 0.07617468 | 0.07723369 | 0.07617468 | 104131 |
| 1715471400 | 0.07608368 | 0.00035326 | 0.47 | 0.07581577 | 0.0769161 | 0.0751515 | 113538 |
| 1715385000 | 0.07573042 | -0.000323 | -0.42 | 0.07592678 | 0.07657139 | 0.07400992 | 126449 |
| 1715298600 | 0.07605309 | 6.8E-5 | 0.09 | 0.07604483 | 0.07655203 | 0.07500043 | 130617 |
| 1715212200 | 0.07598527 | -0.002608 | -3.32 | 0.07844263 | 0.079244 | 0.07462462 | 133809 |
| 1715125800 | 0.0785934 | -0.000393 | -0.50 | 0.0789801 | 0.07997226 | 0.07750468 | 135527 |
| 1715039400 | 0.07898653 | -0.000407 | -0.51 | 0.08987283 | 0.09235484 | 0.07770054 | 168058 |
| 1714953000 | 0.07939389 | -0.002362 | -2.89 | 0.08173346 | 0.08262279 | 0.07882031 | 97970 |
| 1714866600 | 0.0817555 | -0.000908 | -1.10 | 0.08256618 | 0.08358477 | 0.08036825 | 70741 |
| 1714780200 | 0.08266388 | 6.0E-6 | 0.01 | 0.08265608 | 0.08472992 | 0.08183789 | 91034 |
| 1714693800 | 0.08265801 | 0.00042464 | 0.52 | 0.08213953 | 0.08339907 | 0.08085408 | 124486 |
| 1714607400 | 0.08223337 | -0.002222 | -2.63 | 0.08416471 | 0.08552024 | 0.08056784 | 94536 |
| 1714521000 | 0.08445567 | -0.00104 | -1.22 | 0.08531481 | 0.08725653 | 0.08271906 | 82106 |
| 1714434600 | 0.08549562 | -0.000614 | -0.71 | 0.08987283 | 0.09235484 | 0.08139858 | 167050 |
| 1714348200 | 0.08610991 | 0.00025084 | 0.29 | 0.08586171 | 0.08716524 | 0.08542785 | 85513 |
| 1714261800 | 0.08585907 | 0.00086018 | 1.01 | 0.08521165 | 0.08803439 | 0.08396164 | 83350 |
| 1714175400 | 0.08499889 | 6.8E-5 | 0.08 | 0.08519094 | 0.08606741 | 0.0844086 | 107025 |
| 1714089000 | 0.08493083 | -0.000276 | -0.32 | 0.08533378 | 0.08631374 | 0.08346328 | 57923 |
| 1714002600 | 0.08520658 | 0.00173558 | 2.08 | 0.08355657 | 0.08726545 | 0.08211823 | 87815 |
| 1713916200 | 0.083471 | 5.0E-5 | 0.06 | 0.083386 | 0.08509434 | 0.08257143 | 130177 |
| 1713829800 | 0.08342066 | -5.8E-5 | -0.07 | 0.08987283 | 0.09235484 | 0.0823973 | 185608 |
| 1713743400 | 0.08347912 | -7.0E-6 | -0.01 | 0.08343502 | 0.08457419 | 0.08223661 | 115257 |
| 1713657000 | 0.08348641 | -0.002796 | -3.24 | 0.08590772 | 0.08641318 | 0.08228915 | 92567 |
| 1713570600 | 0.08628228 | 0.00013222 | 0.15 | 0.08600146 | 0.08874842 | 0.08378781 | 92934 |
| 1713484200 | 0.08615006 | 0.00126555 | 1.49 | 0.08543876 | 0.08673353 | 0.08387217 | 122238 |
| 1713397800 | 0.08488451 | 0.00167613 | 2.01 | 0.083241 | 0.08702413 | 0.08222598 | 99537 |
| 1713311400 | 0.08320838 | -0.007485 | -8.25 | 0.09055247 | 0.09219603 | 0.08215945 | 86501 |
| 1713225000 | 0.0906937 | 0.00043945 | 0.49 | 0.08987283 | 0.0925777 | 0.08803689 | 167912 |
| 1713138600 | 0.09025425 | 0.00170413 | 1.92 | 0.08819514 | 0.09086519 | 0.08476822 | 105545 |
| 1713052200 | 0.08855012 | -0.004017 | -4.34 | 0.09214081 | 0.09348702 | 0.08388747 | 61206 |
| 1712965800 | 0.09256692 | -9.5E-5 | -0.10 | 0.09256881 | 0.09379814 | 0.08664805 | 42505 |
| 1712879400 | 0.0926618 | -0.000619 | -0.66 | 0.09317333 | 0.09517379 | 0.090764 | 65382 |
| 1712793000 | 0.0932811 | 7.6E-5 | 0.08 | 0.09310475 | 0.09625647 | 0.08920779 | 20501 |
| 1712706600 | 0.09320461 | -0.002549 | -2.66 | 0.09585475 | 0.09675835 | 0.08996198 | 1555 |
| 1712620200 | 0.0957534 | -0.000785 | -0.81 | 0.1003405 | 0.10158615 | 0.0873794 | 132524 |
| 1712533800 | 0.09653856 | 0.00527842 | 5.78 | 0.09104764 | 0.09678283 | 0.09026883 | 85298 |
| 1712447400 | 0.09126014 | 0.0005108 | 0.56 | 0.0904366 | 0.09404785 | 0.08948851 | 83350 |
| 1712361000 | 0.09074934 | -0.006454 | -6.64 | 0.09728565 | 0.09743375 | 0.0905503 | 57751 |
| 1712274600 | 0.09720299 | -0.002309 | -2.32 | 0.09912114 | 0.10085288 | 0.09332872 | 25217 |
| 1712188200 | 0.09951221 | -0.000622 | -0.62 | 0.1003405 | 0.10158615 | 0.0979784 | 11900 |
| 1712101800 | 0.10013465 | -0.007663 | -7.11 | 0.1075376 | 0.1075376 | 0.09165603 | 17882 |
| 1712015400 | 0.10779799 | -0.004792 | -4.26 | 0.11272964 | 0.11327466 | 0.08951994 | 125543 |
| 1711929000 | 0.11258967 | -0.00177 | -1.55 | 0.11419288 | 0.11655942 | 0.11182339 | 57763 |
| 1711842600 | 0.11436014 | -0.00036 | -0.31 | 0.114576 | 0.11549501 | 0.11290602 | 39384 |
|
AXIS/ETH 0.000017 ETH
-6.34%
|
AXIS/USD $ 0.058385
-4.95%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
