AXE
Axe Rank 1899
Website
Reddit
Twitter
5,260,968 AXE
Buy / Sell
Get Wallet
Axe
Axe Price $ 0.1201
$ 0.1201
Axe 24h Vol
$77
$77
Axe Market Cap $631,876
$631,876
24h Vol
0 BTC 1 H
0.12 %
24 H
-26.36 %
7 d
-5.54 %
Today Axe price in US dollars is currently
0.1201
USD, and if converted to Bitcoin is
0.00000215
BTC. A total of 5,260,968 AXE are currently circulating in the Market. Axe price is currently experiencing a change of -26.36 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Axe have been traded on Crypto Exchanges. Get Axe's progress by adding it to your favourites and creating a free portfolio.
Full Name
Axe
Symbol
AXE
Algorithm
X11
BTC Price
0.00000215 BTC
BTC Market
11 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
5,260,968 AXE
1h
0.12 %
24h
-26.36 %
7d
-5.54 %
Twitter
Facebook
Share Axe Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-03-26 | $0.1658000 | $0.2087000 | $0.2758000 | $0.1288000 |
| 2021-03-27 | $0.2087000 | $0.2871000 | $0.3586000 | $0.2117000 |
| 2021-03-28 | $0.2871000 | $0.4351000 | $0.4367000 | $0.2866000 |
| 2021-03-29 | $0.3497000 | $0.3244000 | $0.3717000 | $0.3054000 |
| 2021-03-30 | $0.3244000 | $0.2022000 | $0.3686000 | $0.1822000 |
| 2021-03-31 | $0.2022000 | $0.1970000 | $0.2993000 | $0.1911000 |
| 2021-04-01 | $0.1970000 | $0.1380000 | $0.2161000 | $0.1298000 |
| 2021-04-02 | $0.1380000 | $0.1379000 | $0.1383000 | $0.1376000 |
| 2021-04-29 | $0.1471000 | $0.1222000 | $0.1484000 | $0.1157000 |
| 2021-04-30 | $0.1222000 | $0.1220000 | $0.1227000 | $0.1205000 |
| 2021-05-01 | $0.1207000 | $0.1284000 | $0.1487000 | $0.1209000 |
| 2021-05-02 | $0.1284000 | $0.1278000 | $0.1286000 | $0.1278000 |
| 2021-05-03 | $0.1308000 | $0.1241000 | $0.1327000 | $0.1224000 |
| 2021-05-04 | $0.1241000 | $0.1166000 | $0.1262000 | $0.1155000 |
| 2021-05-05 | $0.1166000 | $0.1188000 | $0.1189000 | $0.1160000 |
| 2021-05-06 | $0.1242000 | $0.1214000 | $0.1225000 | $0.1214000 |
| 2021-05-07 | $0.1214000 | $0.1219000 | $0.1228000 | $0.1206000 |
| 2021-05-25 | $0.0699 | $0.0714 | $0.0772 | $0.0691 |
| 2021-05-26 | $0.0714 | $0.0706 | $0.0718 | $0.0705 |
| 2021-06-05 | $0.0756 | $0.0686 | $0.0789 | $0.0672 |
| 2021-06-06 | $0.0686 | $0.0688 | $0.0690 | $0.0684 |
| 2021-06-07 | $0.0720 | $0.0977 | $0.0997400 | $0.0558 |
| 2021-06-08 | $0.0977 | $0.0972 | $0.0991200 | $0.0971 |
| 2021-06-20 | $0.0540 | $0.0506 | $0.0545 | $0.0506 |
| 2021-06-21 | $0.0506 | $0.0498300 | $0.0508 | $0.0497300 |
| 2021-06-22 | $0.0446300 | $0.0449000 | $0.0458800 | $0.0449000 |
| 2021-06-23 | $0.0449000 | $0.0461400 | $0.0474900 | $0.0461400 |
| 2021-06-24 | $0.0461400 | $0.0458900 | $0.0463800 | $0.0458700 |
| 2021-06-25 | $0.0471200 | $0.0477100 | $0.0502 | $0.0429700 |
| 2021-06-26 | $0.0477100 | $0.0486000 | $0.0486000 | $0.0473000 |
| 2021-06-28 | $0.0628 | $0.0642 | $0.0642 | $0.0593 |
| 2021-06-29 | $0.0642 | $0.0582 | $0.0679 | $0.0582 |
| 2021-06-30 | $0.0582 | $0.0584 | $0.0585 | $0.0578 |
| 2021-07-01 | $0.0494300 | $0.0462900 | $0.0476300 | $0.0462900 |
| 2021-07-02 | $0.0462900 | $0.0465400 | $0.0468800 | $0.0461300 |
| 2021-07-08 | $0.0467600 | $0.0453700 | $0.0453700 | $0.0453700 |
| 2021-07-09 | $0.0453700 | $0.0466500 | $0.0466500 | $0.0466500 |
| 2021-07-10 | $0.0466500 | $0.0471700 | $0.0472000 | $0.0465500 |
| 2021-07-13 | $0.0456600 | $0.0451800 | $0.0451800 | $0.0451800 |
| 2021-07-14 | $0.0451800 | $0.0450700 | $0.0452700 | $0.0449800 |
| 2021-07-16 | $0.0439800 | $0.0433300 | $0.0433300 | $0.0433300 |
| 2021-07-17 | $0.0433300 | $0.0435300 | $0.0435300 | $0.0435300 |
| 2021-07-18 | $0.0435300 | $0.0438200 | $0.0438200 | $0.0434800 |
| 2021-07-20 | $0.0425700 | $0.0411200 | $0.0411200 | $0.0411200 |
| 2021-07-21 | $0.0411200 | $0.0408600 | $0.0412300 | $0.0408500 |
| 2021-07-28 | $0.0545 | $0.0552 | $0.0552 | $0.0552 |
| 2021-07-29 | $0.0552 | $0.0549 | $0.0556 | $0.0548 |
| 2021-08-02 | $0.0550 | $0.0540 | $0.0540 | $0.0540 |
| 2021-08-03 | $0.0540 | $0.0545 | $0.0545 | $0.0535 |
| 2021-08-05 | $0.0548 | $0.0564 | $0.0564 | $0.0564 |
| 2021-08-06 | $0.0564 | $0.0591 | $0.0591 | $0.0591 |
| 2021-08-07 | $0.0591 | $0.0591 | $0.0592 | $0.0588 |
| 2021-08-09 | $0.0605 | $0.0639 | $0.0639 | $0.0639 |
| 2021-08-10 | $0.0639 | $0.0629 | $0.0629 | $0.0629 |
| 2021-08-11 | $0.0629 | $0.0632 | $0.0632 | $0.0627 |
| 2021-08-12 | $0.0629 | $0.0613 | $0.0613 | $0.0613 |
| 2021-08-13 | $0.0613 | $0.0614 | $0.0617 | $0.0611 |
| 2021-08-14 | $0.0660 | $0.0650 | $0.0650 | $0.0650 |
| 2021-08-15 | $0.0650 | $0.0649 | $0.0649 | $0.0649 |
| 2021-08-16 | $0.0649 | $0.0656 | $0.0660 | $0.0646 |
| 2021-08-18 | $0.0617 | $0.0617 | $0.0617 | $0.0617 |
| 2021-08-19 | $0.0617 | $0.0616 | $0.0621 | $0.0615 |
| 2021-08-25 | $0.0658 | $0.0676 | $0.0676 | $0.0676 |
| 2021-08-26 | $0.0676 | $0.0647 | $0.0647 | $0.0647 |
| 2021-08-27 | $0.0647 | $0.0677 | $0.0677 | $0.0677 |
| 2021-08-28 | $0.0677 | $0.0675 | $0.0675 | $0.0675 |
| 2021-08-29 | $0.0675 | $0.0673 | $0.0673 | $0.0673 |
| 2021-08-30 | $0.0673 | $0.0672 | $0.0675 | $0.0671 |
| 2021-09-02 | $0.0415100 | $0.0394200 | $0.0508 | $0.0389300 |
| 2021-09-03 | $0.0394200 | $0.0393100 | $0.0395200 | $0.0392900 |
| 2021-09-05 | $0.0404500 | $0.0419500 | $0.0419500 | $0.0419500 |
| 2021-09-06 | $0.0419500 | $0.0426800 | $0.0426800 | $0.0426800 |
| 2021-09-07 | $0.0426800 | $0.0379500 | $0.0379500 | $0.0379500 |
| 2021-09-08 | $0.0379500 | $0.0381200 | $0.0381500 | $0.0376400 |
| 2021-09-11 | $0.0363300 | $0.0365800 | $0.0365800 | $0.0365800 |
| 2021-09-12 | $0.0365800 | $0.0373000 | $0.0373000 | $0.0373000 |
| 2021-09-13 | $0.0373000 | $0.0373300 | $0.0374800 | $0.0372700 |
| 2021-09-16 | $0.0390000 | $0.0386900 | $0.0386900 | $0.0386900 |
| 2021-09-17 | $0.0386900 | $0.0383100 | $0.0383100 | $0.0383100 |
| 2021-09-18 | $0.0383100 | $0.0382500 | $0.0383600 | $0.0382000 |
| 2021-09-19 | $0.0391300 | $0.0382700 | $0.0382700 | $0.0382700 |
| 2021-09-20 | $0.0382700 | $0.0380400 | $0.0383500 | $0.0379200 |
| 2021-09-21 | $0.0347700 | $0.0329700 | $0.0329700 | $0.0329700 |
| 2021-09-22 | $0.0329700 | $0.0353000 | $0.0353000 | $0.0353000 |
| 2021-09-23 | $0.0353000 | $0.0350900 | $0.0355200 | $0.0350800 |
| 2021-09-24 | $0.0363600 | $0.0347100 | $0.0347100 | $0.0347100 |
| 2021-09-25 | $0.0347100 | $0.0346800 | $0.0348100 | $0.0345400 |
| 2021-09-29 | $0.0332600 | $0.0336500 | $0.0336500 | $0.0336500 |
| 2021-09-30 | $0.0336500 | $0.0355000 | $0.0355000 | $0.0355000 |
| 2021-10-01 | $0.0355000 | $0.0390100 | $0.0390100 | $0.0390100 |
| 2021-10-02 | $0.0390100 | $0.0388400 | $0.0390800 | $0.0386300 |
| 2021-10-04 | $0.0390700 | $0.0399100 | $0.0399100 | $0.0399100 |
| 2021-10-05 | $0.0399100 | $0.0417200 | $0.0417200 | $0.0417200 |
| 2021-10-06 | $0.0417200 | $0.0415400 | $0.0417300 | $0.0415000 |
| 2021-10-07 | $0.0448300 | $0.0435700 | $0.0435700 | $0.0435700 |
| 2021-10-08 | $0.0435700 | $0.0438000 | $0.0438000 | $0.0435400 |
| 2021-10-10 | $0.0445200 | $0.0443100 | $0.0443100 | $0.0443100 |
| 2021-10-11 | $0.0443100 | $0.0465700 | $0.0465700 | $0.0465700 |
| 2021-10-12 | $0.0465700 | $0.0453700 | $0.0453700 | $0.0453700 |
| 2021-10-13 | $0.0453700 | $0.0464700 | $0.0464700 | $0.0464700 |
| 2021-10-14 | $0.0464700 | $0.0464600 | $0.0464600 | $0.0464600 |
| 2021-10-15 | $0.0464600 | $0.0463100 | $0.0465300 | $0.0462800 |
| 2021-10-16 | $0.0499600 | $0.0493100 | $0.0493100 | $0.0493100 |
| 2021-10-17 | $0.0493100 | $0.0498300 | $0.0498300 | $0.0498300 |
| 2021-10-18 | $0.0498300 | $0.0504 | $0.0504 | $0.0497600 |
| 2021-10-19 | $0.0503 | $0.0521 | $0.0521 | $0.0521 |
| 2021-10-20 | $0.0521 | $0.0519 | $0.0521 | $0.0519 |
| 2021-10-21 | $0.0535 | $0.0505 | $0.0505 | $0.0505 |
| 2021-10-22 | $0.0505 | $0.0491600 | $0.0491600 | $0.0491600 |
| 2021-10-23 | $0.0491600 | $0.0496600 | $0.0496600 | $0.0496600 |
| 2021-10-24 | $0.0496600 | $0.0493000 | $0.0493000 | $0.0493000 |
| 2021-10-25 | $0.0493000 | $0.0511 | $0.0511 | $0.0511 |
| 2021-10-26 | $0.0511 | $0.0488600 | $0.0488600 | $0.0488600 |
| 2021-10-27 | $0.0488600 | $0.0473600 | $0.0473600 | $0.0473600 |
| 2021-10-28 | $0.0473600 | $0.0474800 | $0.0477200 | $0.0473400 |
| 2021-10-30 | $0.0505 | $0.0501 | $0.0501 | $0.0501 |
| 2021-10-31 | $0.0501 | $0.0496900 | $0.0496900 | $0.0496900 |
| 2021-11-01 | $0.0496900 | $0.0498900 | $0.0499800 | $0.0495600 |
| 2021-11-02 | $0.0493800 | $0.0512 | $0.0512 | $0.0512 |
| 2021-11-03 | $0.0512 | $0.0510 | $0.0510 | $0.0510 |
| 2021-11-04 | $0.0510 | $0.0497700 | $0.0497700 | $0.0497700 |
| 2021-11-05 | $0.0497700 | $0.0496300 | $0.0498400 | $0.0495100 |
| 2021-11-08 | $0.0513 | $0.0547 | $0.0547 | $0.0547 |
| 2021-11-09 | $0.0547 | $0.0542 | $0.0542 | $0.0542 |
| 2021-11-10 | $0.0542 | $0.0526 | $0.0526 | $0.0526 |
| 2021-11-11 | $0.0526 | $0.0525 | $0.0525 | $0.0525 |
| 2021-11-12 | $0.0525 | $0.0520 | $0.0520 | $0.0520 |
| 2021-11-13 | $0.0520 | $0.0522 | $0.0522 | $0.0522 |
| 2021-11-14 | $0.0522 | $0.0531 | $0.0531 | $0.0531 |
| 2021-11-15 | $0.0531 | $0.0515 | $0.0515 | $0.0515 |
| 2021-11-16 | $0.0515 | $0.0486900 | $0.0486900 | $0.0486900 |
| 2021-11-17 | $0.0486900 | $0.0489000 | $0.0489000 | $0.0489000 |
| 2021-11-18 | $0.0489000 | $0.0490300 | $0.0491900 | $0.0487300 |
| 2021-11-19 | $0.0461100 | $0.0470900 | $0.0470900 | $0.0470900 |
| 2021-11-20 | $0.0470900 | $0.0473400 | $0.0474800 | $0.0470000 |
| 2021-11-21 | $0.0484100 | $0.0475500 | $0.0475500 | $0.0475500 |
| 2021-11-22 | $0.0475500 | $0.0456100 | $0.0456100 | $0.0456100 |
| 2021-11-23 | $0.0456100 | $0.0466300 | $0.0466300 | $0.0466300 |
| 2021-11-24 | $0.0466300 | $0.0466700 | $0.0467000 | $0.0465900 |
| 2021-11-25 | $0.0463100 | $0.0477600 | $0.0477600 | $0.0477600 |
| 2021-11-26 | $0.0477600 | $0.0435700 | $0.0435700 | $0.0435700 |
| 2021-11-27 | $0.0435700 | $0.0443900 | $0.0443900 | $0.0443900 |
| 2021-11-28 | $0.0443900 | $0.0464400 | $0.0464400 | $0.0464400 |
| 2021-11-29 | $0.0464400 | $0.0468500 | $0.0468500 | $0.0468500 |
| 2021-11-30 | $0.0468500 | $0.0461500 | $0.0461500 | $0.0461500 |
| 2021-12-01 | $0.0461500 | $0.0463500 | $0.0463500 | $0.0463500 |
| 2021-12-02 | $0.0463500 | $0.0457800 | $0.0457800 | $0.0457800 |
| 2021-12-03 | $0.0457800 | $0.0434700 | $0.0434700 | $0.0434700 |
| 2021-12-04 | $0.0434700 | $0.0398900 | $0.0398900 | $0.0398900 |
| 2021-12-05 | $0.0398900 | $0.0400700 | $0.0400700 | $0.0400700 |
| 2021-12-06 | $0.0400700 | $0.0409500 | $0.0409500 | $0.0409500 |
| 2021-12-07 | $0.0409500 | $0.0410100 | $0.0410100 | $0.0410100 |
| 2021-12-08 | $0.0410100 | $0.0409400 | $0.0410500 | $0.0408000 |
| 2021-12-09 | $0.0409200 | $0.0385500 | $0.0385500 | $0.0385500 |
| 2021-12-10 | $0.0385500 | $0.0382200 | $0.0382200 | $0.0382200 |
| 2021-12-11 | $0.0382200 | $0.0400100 | $0.0400100 | $0.0400100 |
| 2021-12-12 | $0.0400100 | $0.0405900 | $0.0405900 | $0.0405900 |
| 2021-12-13 | $0.0405900 | $0.0404700 | $0.0406700 | $0.0403200 |
| 2021-12-15 | $0.0391900 | $0.0396000 | $0.0396000 | $0.0396000 |
| 2021-12-16 | $0.0396000 | $0.0385900 | $0.0385900 | $0.0385900 |
| 2021-12-17 | $0.0385900 | $0.0373900 | $0.0373900 | $0.0373900 |
| 2021-12-18 | $0.0373900 | $0.0379600 | $0.0379600 | $0.0379600 |
| 2021-12-19 | $0.0379600 | $0.0378200 | $0.0378200 | $0.0378200 |
| 2021-12-20 | $0.0378200 | $0.0376900 | $0.0378600 | $0.0374700 |
| 2021-12-21 | $0.0380000 | $0.0396200 | $0.0396200 | $0.0396200 |
| 2021-12-22 | $0.0396200 | $0.0396500 | $0.0396900 | $0.0395400 |
| 2021-12-23 | $0.0393800 | $0.0411700 | $0.0411700 | $0.0411700 |
| 2021-12-24 | $0.0411700 | $0.0411800 | $0.0411800 | $0.0411800 |
| 2021-12-25 | $0.0411800 | $0.0408500 | $0.0408500 | $0.0408500 |
| 2021-12-26 | $0.0408500 | $0.0411400 | $0.0411400 | $0.0411400 |
| 2021-12-27 | $0.0411400 | $0.0410800 | $0.0410800 | $0.0410800 |
| 2021-12-28 | $0.0410800 | $0.0385000 | $0.0385000 | $0.0385000 |
| 2021-12-29 | $0.0385000 | $0.0376400 | $0.0376400 | $0.0376400 |
| 2021-12-30 | $0.0376400 | $0.0381800 | $0.0381800 | $0.0381800 |
| 2021-12-31 | $0.0381800 | $0.0374200 | $0.0374200 | $0.0374200 |
| 2022-01-01 | $0.0374200 | $0.0375600 | $0.0376600 | $0.0374200 |
| 2022-01-02 | $0.0386700 | $0.0383200 | $0.0383200 | $0.0383200 |
| 2022-01-03 | $0.0383200 | $0.0381800 | $0.0383200 | $0.0381800 |
| 2022-01-04 | $0.0376300 | $0.0371200 | $0.0371200 | $0.0371200 |
| 2022-01-05 | $0.0371200 | $0.0351800 | $0.0351800 | $0.0351800 |
| 2022-01-06 | $0.0351800 | $0.0353200 | $0.0353300 | $0.0350600 |
| 2022-01-07 | $0.0349100 | $0.0336500 | $0.0336500 | $0.0336500 |
| 2022-01-08 | $0.0336500 | $0.0337700 | $0.0337700 | $0.0337700 |
| 2022-01-09 | $0.0337700 | $0.0339100 | $0.0339100 | $0.0339100 |
| 2022-01-10 | $0.0339100 | $0.0338800 | $0.0338800 | $0.0338800 |
| 2022-01-11 | $0.0338800 | $0.0338200 | $0.0339300 | $0.0337500 |
| 2022-01-12 | $0.0346200 | $0.0355700 | $0.0355700 | $0.0355700 |
| 2022-01-13 | $0.0355700 | $0.0344900 | $0.0344900 | $0.0344900 |
| 2022-01-14 | $0.0344900 | $0.0349000 | $0.0349000 | $0.0349000 |
| 2022-01-15 | $0.0349000 | $0.0349000 | $0.0349000 | $0.0349000 |
| 2022-01-16 | $0.0349000 | $0.0349100 | $0.0349100 | $0.0349100 |
| 2022-01-17 | $0.0349100 | $0.0348300 | $0.0349900 | $0.0347900 |
| 2022-01-18 | $0.0342000 | $0.0343200 | $0.0343200 | $0.0343200 |
| 2022-01-19 | $0.0343200 | $0.0343900 | $0.0344200 | $0.0342400 |
| 2022-01-20 | $0.0337600 | $0.0329600 | $0.0329600 | $0.0329600 |
| 2022-01-21 | $0.0329600 | $0.0295400 | $0.0295400 | $0.0295400 |
| 2022-01-22 | $0.0295400 | $0.0284100 | $0.0284100 | $0.0284100 |
| 2022-01-23 | $0.0284100 | $0.0286800 | $0.0286900 | $0.0283300 |
| 2022-01-24 | $0.0293900 | $0.0297300 | $0.0297300 | $0.0297300 |
| 2022-01-25 | $0.0297300 | $0.0299500 | $0.0299500 | $0.0299500 |
| 2022-01-26 | $0.0299500 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2022-01-27 | $0.0298300 | $0.0301200 | $0.0301200 | $0.0301200 |
| 2022-01-28 | $0.0301200 | $0.0305700 | $0.0305700 | $0.0305700 |
| 2022-01-29 | $0.0305700 | $0.0306800 | $0.0307800 | $0.0305200 |
| 2022-02-01 | $0.0311800 | $0.0313600 | $0.0313600 | $0.0313600 |
| 2022-02-02 | $0.0313600 | $0.0299000 | $0.0299000 | $0.0299000 |
| 2022-02-03 | $0.0299000 | $0.0300200 | $0.0300200 | $0.0298100 |
| 2022-02-04 | $0.0302400 | $0.0336900 | $0.0336900 | $0.0336900 |
| 2022-02-05 | $0.0336900 | $0.0335500 | $0.0335500 | $0.0335500 |
| 2022-02-06 | $0.0335500 | $0.0343500 | $0.0343500 | $0.0343500 |
| 2022-02-07 | $0.0343500 | $0.0355300 | $0.0355300 | $0.0355300 |
| 2022-02-08 | $0.0355300 | $0.0357000 | $0.0357000 | $0.0357000 |
| 2022-02-09 | $0.0357000 | $0.0359800 | $0.0359800 | $0.0359800 |
| 2022-02-10 | $0.0359800 | $0.0352600 | $0.0352600 | $0.0352600 |
| 2022-02-11 | $0.0352600 | $0.0343400 | $0.0343400 | $0.0343400 |
| 2022-02-12 | $0.0343400 | $0.0342300 | $0.0343700 | $0.0342300 |
| 2022-02-13 | $0.0342100 | $0.0340800 | $0.0340800 | $0.0340800 |
| 2022-02-14 | $0.0340800 | $0.0344700 | $0.0344700 | $0.0344700 |
| 2022-02-15 | $0.0344700 | $0.0361100 | $0.0361100 | $0.0361100 |
| 2022-02-16 | $0.0361100 | $0.0355600 | $0.0355600 | $0.0355600 |
| 2022-02-17 | $0.0355600 | $0.0328400 | $0.0328400 | $0.0328400 |
| 2022-02-18 | $0.0328400 | $0.0324000 | $0.0324000 | $0.0324000 |
| 2022-02-19 | $0.0324000 | $0.0324900 | $0.0324900 | $0.0324900 |
| 2022-02-20 | $0.0324900 | $0.0311000 | $0.0311000 | $0.0311000 |
| 2022-02-21 | $0.0311000 | $0.0300000 | $0.0300000 | $0.0300000 |
| 2022-02-22 | $0.0300000 | $0.0310000 | $0.0310000 | $0.0310000 |
| 2022-02-23 | $0.0310000 | $0.0301900 | $0.0301900 | $0.0301900 |
| 2022-02-24 | $0.0301900 | $0.0310700 | $0.0310700 | $0.0310700 |
| 2022-02-25 | $0.0310700 | $0.0317800 | $0.0317800 | $0.0317800 |
| 2022-02-26 | $0.0317800 | $0.0317000 | $0.0317000 | $0.0317000 |
| 2022-02-27 | $0.0317000 | $0.0314800 | $0.0318100 | $0.0314800 |
| 2022-02-28 | $0.0305500 | $0.0349800 | $0.0349800 | $0.0349800 |
| 2022-03-01 | $0.0349800 | $0.0359900 | $0.0359900 | $0.0359900 |
| 2022-03-02 | $0.0359900 | $0.0355900 | $0.0355900 | $0.0355900 |
| 2022-03-03 | $0.0355900 | $0.0355900 | $0.0356200 | $0.0354100 |
| 2022-03-04 | $0.0344000 | $0.0317200 | $0.0317200 | $0.0317200 |
| 2022-03-05 | $0.0317200 | $0.0316700 | $0.0317400 | $0.0315600 |
| 2022-03-06 | $0.0319200 | $0.0311300 | $0.0311300 | $0.0311300 |
| 2022-03-07 | $0.0311300 | $0.0308000 | $0.0308000 | $0.0308000 |
| 2022-03-08 | $0.0308000 | $0.0309300 | $0.0310000 | $0.0307000 |
| 2022-03-09 | $0.0313900 | $0.0339900 | $0.0339900 | $0.0339900 |
| 2022-03-10 | $0.0339900 | $0.0319500 | $0.0319500 | $0.0319500 |
| 2022-03-11 | $0.0319500 | $0.0318700 | $0.0319600 | $0.0318600 |
| 2022-03-12 | $0.0313800 | $0.0314300 | $0.0314300 | $0.0314300 |
| 2022-03-13 | $0.0314300 | $0.0315400 | $0.0315500 | $0.0313700 |
| 2022-03-15 | $0.0321500 | $0.0318500 | $0.0318500 | $0.0318500 |
| 2022-03-16 | $0.0318500 | $0.0318000 | $0.0319400 | $0.0317600 |
| 2022-03-17 | $0.0333200 | $0.0331700 | $0.0331700 | $0.0331700 |
| 2022-03-18 | $0.0331700 | $0.0338500 | $0.0338500 | $0.0338500 |
| 2022-03-19 | $0.0338500 | $0.0342100 | $0.0342100 | $0.0342100 |
| 2022-03-20 | $0.0342100 | $0.0334100 | $0.0334100 | $0.0334100 |
| 2022-03-21 | $0.0334100 | $0.0332500 | $0.0332500 | $0.0332500 |
| 2022-03-22 | $0.0332500 | $0.0343300 | $0.0343300 | $0.0343300 |
| 2022-03-23 | $0.0343300 | $0.0347500 | $0.0347500 | $0.0347500 |
| 2022-03-24 | $0.0347500 | $0.0348300 | $0.0349800 | $0.0347000 |
| 2022-03-25 | $0.0356500 | $0.0359100 | $0.0359100 | $0.0359100 |
| 2022-03-26 | $0.0359100 | $0.0360800 | $0.0360800 | $0.0360800 |
| 2022-03-27 | $0.0360800 | $0.0379400 | $0.0379400 | $0.0379400 |
| 2022-03-28 | $0.0379400 | $0.0379000 | $0.0379800 | $0.0378000 |
| 2022-03-29 | $0.0381700 | $0.0384300 | $0.0384300 | $0.0384300 |
| 2022-03-30 | $0.0384300 | $0.0381200 | $0.0381200 | $0.0381200 |
| 2022-03-31 | $0.0381200 | $0.0368700 | $0.0368700 | $0.0368700 |
| 2022-04-01 | $0.0368700 | $0.0375000 | $0.0375000 | $0.0375000 |
| 2022-04-02 | $0.0375000 | $0.0374700 | $0.0375000 | $0.0373400 |
| 2022-04-04 | $0.0376000 | $0.0377500 | $0.0377500 | $0.0377500 |
| 2022-04-05 | $0.0377500 | $0.0368600 | $0.0368600 | $0.0368600 |
| 2022-04-06 | $0.0368600 | $0.0349700 | $0.0349700 | $0.0349700 |
| 2022-04-07 | $0.0349700 | $0.0352100 | $0.0352100 | $0.0352100 |
| 2022-04-08 | $0.0352100 | $0.0342400 | $0.0342400 | $0.0342400 |
| 2022-04-09 | $0.0342400 | $0.0346400 | $0.0346400 | $0.0346400 |
| 2022-04-10 | $0.0346400 | $0.0341400 | $0.0341400 | $0.0341400 |
| 2022-04-11 | $0.0341400 | $0.0320200 | $0.0320200 | $0.0320200 |
| 2022-04-12 | $0.0320200 | $0.0324700 | $0.0324700 | $0.0324700 |
| 2022-04-13 | $0.0324700 | $0.0324900 | $0.0325600 | $0.0324200 |
| 2022-04-15 | $0.0323600 | $0.0328600 | $0.0328600 | $0.0328600 |
| 2022-04-16 | $0.0328600 | $0.0328000 | $0.0328700 | $0.0327900 |
| 2022-04-17 | $0.0327200 | $0.0321500 | $0.0321500 | $0.0321500 |
| 2022-04-18 | $0.0321500 | $0.0330600 | $0.0330600 | $0.0330600 |
| 2022-04-19 | $0.0330600 | $0.0336200 | $0.0336200 | $0.0336200 |
| 2022-04-20 | $0.0336200 | $0.0334500 | $0.0336600 | $0.0334400 |
| 2022-04-21 | $0.0335100 | $0.0328000 | $0.0328000 | $0.0328000 |
| 2022-04-22 | $0.0328000 | $0.0327900 | $0.0328000 | $0.0325900 |
| 2022-04-24 | $0.0319500 | $0.0319700 | $0.0319700 | $0.0319700 |
| 2022-04-25 | $0.0319700 | $0.0315600 | $0.0320100 | $0.0314700 |
| 2022-04-26 | $0.0327500 | $0.0308800 | $0.0308800 | $0.0308800 |
| 2022-04-27 | $0.0308800 | $0.0317900 | $0.0317900 | $0.0317900 |
| 2022-04-28 | $0.0317900 | $0.0322000 | $0.0322000 | $0.0322000 |
| 2022-04-29 | $0.0322000 | $0.0312600 | $0.0312600 | $0.0312600 |
| 2022-04-30 | $0.0312600 | $0.0305000 | $0.0305000 | $0.0305000 |
| 2022-05-01 | $0.0305000 | $0.0311700 | $0.0311700 | $0.0311700 |
| 2022-05-02 | $0.0311700 | $0.0312000 | $0.0312000 | $0.0312000 |
| 2022-05-03 | $0.0312000 | $0.0305600 | $0.0305600 | $0.0305600 |
| 2022-05-04 | $0.0305600 | $0.0321400 | $0.0321400 | $0.0321400 |
| 2022-05-05 | $0.0321400 | $0.0321100 | $0.0321800 | $0.0320300 |
| 2022-05-06 | $0.0296000 | $0.0291700 | $0.0291700 | $0.0291700 |
| 2022-05-07 | $0.0291700 | $0.0291500 | $0.0292100 | $0.0291200 |
| 2022-05-08 | $0.0287300 | $0.0275700 | $0.0275700 | $0.0275700 |
| 2022-05-09 | $0.0275700 | $0.0243600 | $0.0243600 | $0.0243600 |
| 2022-05-10 | $0.0243600 | $0.0251200 | $0.0251200 | $0.0251200 |
| 2022-05-11 | $0.0251200 | $0.0235000 | $0.0235000 | $0.0235000 |
| 2022-05-12 | $0.0235000 | $0.0234200 | $0.0234200 | $0.0234200 |
| 2022-05-13 | $0.0234200 | $0.0236900 | $0.0236900 | $0.0236900 |
| 2022-05-14 | $0.0236900 | $0.0243400 | $0.0243400 | $0.0243400 |
| 2022-05-15 | $0.0243400 | $0.0253500 | $0.0253500 | $0.0253500 |
| 2022-05-16 | $0.0253500 | $0.0251700 | $0.0253500 | $0.0251200 |
| 2022-05-17 | $0.0241700 | $0.0246400 | $0.0246400 | $0.0246400 |
| 2022-05-18 | $0.0246400 | $0.0247900 | $0.0248200 | $0.0246200 |
| 2022-05-20 | $0.0245300 | $0.0236200 | $0.0236200 | $0.0236200 |
| 2022-05-21 | $0.0236200 | $0.0238200 | $0.0238200 | $0.0238200 |
| 2022-05-22 | $0.0238200 | $0.0245100 | $0.0245100 | $0.0245100 |
| 2022-05-23 | $0.0245100 | $0.0235500 | $0.0235500 | $0.0235500 |
| 2022-05-24 | $0.0235500 | $0.0240000 | $0.0240000 | $0.0240000 |
| 2022-05-25 | $0.0240000 | $0.0239000 | $0.0239000 | $0.0239000 |
| 2022-05-26 | $0.0239000 | $0.0236400 | $0.0236400 | $0.0236400 |
| 2022-05-27 | $0.0236400 | $0.0231600 | $0.0231600 | $0.0231600 |
| 2022-05-28 | $0.0231600 | $0.0232300 | $0.0233000 | $0.0231100 |
| 2022-05-29 | $0.0235000 | $0.0238600 | $0.0238600 | $0.0238600 |
| 2022-05-30 | $0.0238600 | $0.0256900 | $0.0256900 | $0.0256900 |
| 2022-05-31 | $0.0256900 | $0.0257400 | $0.0257400 | $0.0257400 |
| 2022-06-01 | $0.0257400 | $0.0241300 | $0.0241300 | $0.0241300 |
| 2022-06-02 | $0.0241300 | $0.0246600 | $0.0246600 | $0.0246600 |
| 2022-06-03 | $0.0246600 | $0.0240400 | $0.0240400 | $0.0240400 |
| 2022-06-04 | $0.0240400 | $0.0241700 | $0.0241700 | $0.0241700 |
| 2022-06-05 | $0.0241700 | $0.0242200 | $0.0242200 | $0.0242200 |
| 2022-06-06 | $0.0242200 | $0.0254000 | $0.0254000 | $0.0254000 |
| 2022-06-07 | $0.0254000 | $0.0252000 | $0.0252000 | $0.0252000 |
| 2022-06-08 | $0.0252000 | $0.0253500 | $0.0253600 | $0.0251400 |
| 2022-06-09 | $0.0244500 | $0.0243700 | $0.0243700 | $0.0243700 |
| 2022-06-10 | $0.0243700 | $0.0235400 | $0.0235400 | $0.0235400 |
| 2022-06-11 | $0.0235400 | $0.0230000 | $0.0230000 | $0.0230000 |
| 2022-06-12 | $0.0230000 | $0.0215400 | $0.0215400 | $0.0215400 |
| 2022-06-13 | $0.0215400 | $0.0216800 | $0.0217300 | $0.0214100 |
| 2022-06-15 | $0.0179200 | $0.0182800 | $0.0182800 | $0.0182800 |
| 2022-06-16 | $0.0182800 | $0.0183100 | $0.0184500 | $0.0182000 |
| 2022-06-17 | $0.0165000 | $0.0165500 | $0.0165500 | $0.0165500 |
| 2022-06-18 | $0.0165500 | $0.0153500 | $0.0153500 | $0.0153500 |
| 2022-06-19 | $0.0153500 | $0.0166500 | $0.0166500 | $0.0166500 |
| 2022-06-20 | $0.0166500 | $0.0166500 | $0.0166500 | $0.0166500 |
| 2022-06-21 | $0.0166500 | $0.0167700 | $0.0167700 | $0.0167700 |
| 2022-06-22 | $0.0167700 | $0.0167100 | $0.0167700 | $0.0165500 |
| 2022-06-23 | $0.0161600 | $0.0170900 | $0.0170900 | $0.0170900 |
| 2022-06-24 | $0.0170900 | $0.0170300 | $0.0171500 | $0.0170000 |
| 2022-06-25 | $0.0171900 | $0.0173900 | $0.0173900 | $0.0173900 |
| 2022-06-26 | $0.0173900 | $0.0170400 | $0.0170400 | $0.0170400 |
| 2022-06-27 | $0.0170400 | $0.0167800 | $0.0167800 | $0.0167800 |
| 2022-06-28 | $0.0167800 | $0.0164000 | $0.0164000 | $0.0164000 |
| 2022-06-29 | $0.0164000 | $0.0162800 | $0.0162800 | $0.0162800 |
| 2022-06-30 | $0.0162800 | $0.0161300 | $0.0161300 | $0.0161300 |
| 2022-07-01 | $0.0161300 | $0.0164300 | $0.0164300 | $0.0159100 |
| 2022-07-02 | $0.0155900 | $0.0155700 | $0.0155700 | $0.0155700 |
| 2022-07-03 | $0.0155700 | $0.0155500 | $0.0156100 | $0.0155400 |
| 2022-07-04 | $0.0156300 | $0.0163700 | $0.0163700 | $0.0163700 |
| 2022-07-05 | $0.0163700 | $0.0163300 | $0.0163300 | $0.0163300 |
| 2022-07-06 | $0.0163300 | $0.0166400 | $0.0166400 | $0.0166400 |
| 2022-07-07 | $0.0166400 | $0.0166100 | $0.0166700 | $0.0165800 |
| 2022-07-08 | $0.0175100 | $0.0174900 | $0.0174900 | $0.0174900 |
| 2022-07-09 | $0.0174900 | $0.0175300 | $0.0175500 | $0.0173600 |
| 2022-07-10 | $0.0174800 | $0.0168900 | $0.0168900 | $0.0168900 |
| 2022-07-11 | $0.0168900 | $0.0161500 | $0.0161500 | $0.0161500 |
| 2022-07-12 | $0.0161500 | $0.0156400 | $0.0156400 | $0.0156400 |
| 2022-07-13 | $0.0156400 | $0.0163900 | $0.0163900 | $0.0163900 |
| 2022-07-14 | $0.0163900 | $0.0166700 | $0.0166700 | $0.0166700 |
| 2022-07-15 | $0.0166700 | $0.0168700 | $0.0168700 | $0.0168700 |
| 2022-07-16 | $0.0168700 | $0.0171700 | $0.0171700 | $0.0171700 |
| 2022-07-17 | $0.0171700 | $0.0168400 | $0.0168400 | $0.0168400 |
| 2022-07-18 | $0.0168400 | $0.0181800 | $0.0181800 | $0.0181800 |
| 2022-07-19 | $0.0181800 | $0.0189500 | $0.0189500 | $0.0189500 |
| 2022-07-20 | $0.0189500 | $0.0189000 | $0.0189800 | $0.0188000 |
| 2022-07-21 | $0.0188100 | $0.0187500 | $0.0187500 | $0.0187500 |
| 2022-07-22 | $0.0187500 | $0.0183800 | $0.0183800 | $0.0183800 |
| 2022-07-23 | $0.0183800 | $0.0181900 | $0.0181900 | $0.0181900 |
| 2022-07-24 | $0.0181900 | $0.0182900 | $0.0182900 | $0.0182900 |
| 2022-07-25 | $0.0182900 | $0.0181200 | $0.0183600 | $0.0181200 |
| 2022-07-26 | $0.0172600 | $0.0172200 | $0.0172200 | $0.0172200 |
| 2022-07-27 | $0.0172200 | $0.0186000 | $0.0186000 | $0.0186000 |
| 2022-07-28 | $0.0186000 | $0.0193200 | $0.0193200 | $0.0193200 |
| 2022-07-29 | $0.0193200 | $0.0192500 | $0.0192500 | $0.0192500 |
| 2022-07-30 | $0.0192500 | $0.0191500 | $0.0191500 | $0.0191500 |
| 2022-07-31 | $0.0191500 | $0.0188800 | $0.0188800 | $0.0188800 |
| 2022-08-01 | $0.0188800 | $0.0188500 | $0.0188500 | $0.0188500 |
| 2022-08-02 | $0.0188500 | $0.0186200 | $0.0186200 | $0.0186200 |
| 2022-08-03 | $0.0186200 | $0.0184900 | $0.0184900 | $0.0184900 |
| 2022-08-04 | $0.0184900 | $0.0183200 | $0.0183200 | $0.0183200 |
| 2022-08-05 | $0.0183200 | $0.0188900 | $0.0188900 | $0.0188900 |
| 2022-08-06 | $0.0188900 | $0.0185900 | $0.0185900 | $0.0185900 |
| 2022-08-07 | $0.0185900 | $0.0187800 | $0.0187800 | $0.0187800 |
| 2022-08-08 | $0.0187800 | $0.0192900 | $0.0192900 | $0.0192900 |
| 2022-08-09 | $0.0192900 | $0.0187600 | $0.0187600 | $0.0187600 |
| 2022-08-10 | $0.0187600 | $0.0194100 | $0.0194100 | $0.0194100 |
| 2022-08-11 | $0.0194100 | $0.0193900 | $0.0193900 | $0.0193900 |
| 2022-08-12 | $0.0193900 | $0.0193600 | $0.0194200 | $0.0192600 |
| 2022-08-13 | $0.0197700 | $0.0198000 | $0.0198000 | $0.0198000 |
| 2022-08-14 | $0.0198000 | $0.0196900 | $0.0196900 | $0.0196900 |
| 2022-08-15 | $0.0196900 | $0.0195200 | $0.0195200 | $0.0195200 |
| 2022-08-16 | $0.0195200 | $0.0193300 | $0.0193300 | $0.0193300 |
| 2022-08-17 | $0.0193300 | $0.0189000 | $0.0189000 | $0.0189000 |
| 2022-08-18 | $0.0189000 | $0.0187900 | $0.0187900 | $0.0187900 |
| 2022-08-19 | $0.0187900 | $0.0168800 | $0.0168800 | $0.0168800 |
| 2022-08-20 | $0.0168800 | $0.0171300 | $0.0171300 | $0.0171300 |
| 2022-08-21 | $0.0171300 | $0.0174300 | $0.0174300 | $0.0174300 |
| 2022-08-22 | $0.0174300 | $0.0173300 | $0.0173300 | $0.0173300 |
| 2022-08-23 | $0.0173300 | $0.0174300 | $0.0174300 | $0.0174300 |
| 2022-08-24 | $0.0174300 | $0.0173100 | $0.0173100 | $0.0173100 |
| 2022-08-25 | $0.0173100 | $0.0173000 | $0.0173400 | $0.0172600 |
| 2022-08-27 | $0.0164000 | $0.0162300 | $0.0162300 | $0.0162300 |
| 2022-08-28 | $0.0162300 | $0.0158400 | $0.0158400 | $0.0158400 |
| 2022-08-29 | $0.0158400 | $0.0164400 | $0.0164400 | $0.0164400 |
| 2022-08-30 | $0.0164400 | $0.0163900 | $0.0164400 | $0.0163700 |
| 2022-08-31 | $0.0160500 | $0.0162400 | $0.0162400 | $0.0162400 |
| 2022-09-01 | $0.0162400 | $0.0163100 | $0.0163100 | $0.0163100 |
| 2022-09-02 | $0.0163100 | $0.0161700 | $0.0161700 | $0.0161700 |
| 2022-09-03 | $0.0161700 | $0.0160700 | $0.0160700 | $0.0160700 |
| 2022-09-04 | $0.0160700 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2022-09-05 | $0.0162000 | $0.0160300 | $0.0160300 | $0.0160300 |
| 2022-09-06 | $0.0160300 | $0.0152200 | $0.0152200 | $0.0152200 |
| 2022-09-07 | $0.0152200 | $0.0156200 | $0.0156200 | $0.0156200 |
| 2022-09-08 | $0.0156200 | $0.0156500 | $0.0156500 | $0.0156500 |
| 2022-09-09 | $0.0156500 | $0.0173100 | $0.0173100 | $0.0173100 |
| 2022-09-10 | $0.0173100 | $0.0175400 | $0.0175400 | $0.0175400 |
| 2022-09-11 | $0.0175400 | $0.0176900 | $0.0176900 | $0.0176900 |
| 2022-09-12 | $0.0176900 | $0.0181400 | $0.0181400 | $0.0181400 |
| 2022-09-13 | $0.0181400 | $0.0179200 | $0.0181800 | $0.0179200 |
| 2022-09-14 | $0.0163400 | $0.0163900 | $0.0163900 | $0.0163900 |
| 2022-09-15 | $0.0163900 | $0.0159600 | $0.0159600 | $0.0159600 |
| 2022-09-16 | $0.0159600 | $0.0160400 | $0.0160400 | $0.0160400 |
| 2022-09-17 | $0.0160400 | $0.0161400 | $0.0161500 | $0.0160200 |
| 2022-10-02 | $0.0156400 | $0.0154400 | $0.0154400 | $0.0154400 |
| 2022-10-03 | $0.0154400 | $0.0154700 | $0.0154900 | $0.0153800 |
| Pair | Exchange |
|---|---|
| AXE/BTC | crex24 |
Description
Description
Axe (AXE) News
Related Coins
