axs3s(AXS3S)Hoy
$0.005162
hace 1 años
$0.004712
hace 2 años
$0.034111
hace 3 años
$0.181008
hace 4 años
$0.060727
axs3s Historial de precios
(AXS3S)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.006917 | $0.006 | $0.005 | $0.00535 | $288.985K |
2025-09-17 | $0.00655 | $0.006 | $0.006 | $0.006706 | $271.993K |
2025-09-16 | $0.006991 | $0.007 | $0.006 | $0.006446 | $351.870K |
2025-09-15 | $0.006342 | $0.007 | $0.005 | $0.006918 | $273.727K |
2025-09-14 | $0.005501 | $0.006 | $0.005 | $0.00612 | $374.224K |
2025-09-13 | $0.006147 | $0.006 | $0.005 | $0.00539 | $311.881K |
2025-09-12 | $0.006872 | $0.006 | $0.005 | $0.006079 | $337.982K |
2025-09-11 | $0.006445 | $0.007 | $0.006 | $0.006861 | $322.570K |
2025-09-10 | $0.007344 | $0.007 | $0.006 | $0.006374 | $350.574K |
2025-09-09 | $0.0072 | $0.007 | $0.006 | $0.007258 | $282.853K |
2025-09-08 | $0.007807 | $0.007 | $0.006 | $0.007014 | $155.829K |
2025-09-07 | $0.008804 | $0.009 | $0.007 | $0.007582 | $145.829K |
2025-09-06 | $0.009092 | $0.009 | $0.008 | $0.008686 | $347.368K |
2025-09-05 | $0.009724 | $0.01 | $0.008 | $0.009017 | $256.785K |
2025-09-04 | $0.008813 | $0.01 | $0.008 | $0.009644 | $284.500K |
2025-09-03 | $0.010152 | $0.01 | $0.008 | $0.008677 | $356.424K |
2025-09-02 | $0.00975 | $0.01 | $0.009 | $0.009921 | $295.033K |
2025-09-01 | $0.00861 | $0.01 | $0.007 | $0.009857 | $175.260K |
2025-08-31 | $0.013823 | $0.014 | $0.006 | $0.008396 | $260.760K |
2025-08-30 | $0.014553 | $0.015 | $0.013 | $0.013608 | $395.345K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
axs3s(AXS3S)
