AXIS Historical Data - AXISUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
AXIS (Cryptocurrency:AXISUST)
AXIS (Cryptocurrency:AXISUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AXIS	AXISUST	Crypto	580,958	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00011	0.14%	0.07935	0.07892	0.07961

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.07924	0.07937	0.07912	0.07924	0.0182 - 0.1222

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:18:07	78.98	0.07935	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,176.84	40,101.26	AXIS

AXISUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02931	0.08676	0.02931	161,123.76	0.05004	170.73%
1 Month	0.09593	0.09693	0.02931	148,057.87	-0.01658	-17.28%
3 Months	0.05085	0.1222	0.02931	247,833.08	0.0285	56.05%
6 Months	0.022578	0.1222	0.0225	387,060.55	0.056772	251.45%
1 Year	0.043704	0.1222	0.0182	446,253.11	0.035646	81.56%
3 Years	0.4878	3.34	0.009	370,103.62	-0.40845	-83.73%
5 Years	0.581	3.34	0.009	357,429.85	-0.50165	-86.34%

AXISUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 May 2024	0.07924	-0.00265	-3.24%	0.08189	0.08226	0.07892	165,838.00
05 May 2024	0.08189	-0.00102	-1.23%	0.08291	0.08296	0.07893	164,051.00
04 May 2024	0.08291	0.00018	0.22%	0.08273	0.08332	0.08258	162,680.00
03 May 2024	0.08273	0.00065	0.79%	0.08208	0.08301	0.08198	166,276.00
02 May 2024	0.08208	-0.00209	-2.48%	0.08417	0.08454	0.08185	156,978.00
01 May 2024	0.08417	-0.00166	-1.93%	0.08583	0.08676	0.08401	154,913.00
30 Apr 2024	0.08583	-0.00065	-0.75%	0.02931	0.08656	0.02931	157,128.00
29 Apr 2024	0.08648	0.00041	0.48%	0.08607	0.08989	0.08538	160,667.00
28 Apr 2024	0.08607	0.00079	0.93%	0.08523	0.08989	0.08493	154,784.00
27 Apr 2024	0.08528	0.00017	0.20%	0.0851	0.08535	0.08492	165,425.00
26 Apr 2024	0.08511	-0.00017	-0.20%	0.08528	0.08567	0.08491	156,040.00
25 Apr 2024	0.08528	0.00181	2.17%	0.08347	0.08564	0.08333	156,188.00
24 Apr 2024	0.08347	-0.00005	-0.06%	0.08352	0.08362	0.08338	168,625.00
23 Apr 2024	0.08352	-0.00008	-0.10%	0.02931	0.0838	0.02931	113,378.00
22 Apr 2024	0.0836	0.00007	0.08%	0.08353	0.08385	0.08232	158,310.00
21 Apr 2024	0.08353	-0.00197	-2.30%	0.0855	0.09405	0.07893	168,938.00
20 Apr 2024	0.0855	-0.00076	-0.88%	0.08626	0.08626	0.08472	148,854.00
19 Apr 2024	0.08626	0.00108	1.27%	0.08513	0.08626	0.08475	134,943.00
18 Apr 2024	0.08518	0.00211	2.54%	0.08307	0.08572	0.08266	156,567.00
17 Apr 2024	0.08307	-0.00812	-8.90%	0.09119	0.09138	0.07801	176,046.00
16 Apr 2024	0.09119	0.00106	1.18%	0.0902	0.09135	0.09005	70,702.00
15 Apr 2024	0.09013	0.00163	1.84%	0.08862	0.09135	0.08725	84,223.00
14 Apr 2024	0.0885	-0.00377	-4.09%	0.09227	0.09283	0.08725	155,785.00
13 Apr 2024	0.09227	-0.00052	-0.56%	0.09279	0.09302	0.09183	147,477.00
12 Apr 2024	0.09279	-0.00091	-0.97%	0.0937	0.09383	0.090	150,557.00
11 Apr 2024	0.0937	0.00078	0.84%	0.09292	0.09583	0.09103	144,195.00
10 Apr 2024	0.09292	-0.00334	-3.47%	0.09626	0.09632	0.09246	145,975.00
09 Apr 2024	0.09626	0.00038	0.40%	0.09593	0.09693	0.09522	100,064.00
08 Apr 2024	0.09588	0.00425	4.64%	0.09163	0.11418	0.09063	154,547.00
07 Apr 2024	0.09163	0.00081	0.89%	0.09082	0.09433	0.08925	161,682.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions