AXE Coin Values AXE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.2503000 | $0.2557000 | $0.2693000 | $0.2556000 |
2020-04-03 | $0.2557000 | $0.2826000 | $0.2907000 | $0.2363000 |
2020-04-04 | $0.2826000 | $0.2792000 | $0.2882000 | $0.2484000 |
2020-04-05 | $0.2792000 | $0.2601000 | $0.2754000 | $0.2523000 |
2020-04-06 | $0.2601000 | $0.2814000 | $0.2979000 | $0.2719000 |
2020-04-07 | $0.2814000 | $0.2743000 | $0.2917000 | $0.2698000 |
2020-04-08 | $0.2743000 | $0.2657000 | $0.2929000 | $0.2582000 |
2020-04-09 | $0.2657000 | $0.2714000 | $0.2954000 | $0.2584000 |
2020-04-10 | $0.2714000 | $0.2669000 | $0.2822000 | $0.2552000 |
2020-04-11 | $0.2669000 | $0.2677000 | $0.2789000 | $0.2563000 |
2020-04-12 | $0.2677000 | $0.2662000 | $0.2819000 | $0.2629000 |
2020-04-13 | $0.2662000 | $0.2785000 | $0.2877000 | $0.2608000 |
2020-04-14 | $0.2785000 | $0.2651000 | $0.2822000 | $0.2625000 |
2020-04-15 | $0.2651000 | $0.2523000 | $0.2677000 | $0.2489000 |
2020-04-16 | $0.2523000 | $0.2595000 | $0.2707000 | $0.2499000 |
2020-04-17 | $0.2595000 | $0.2593000 | $0.2734000 | $0.2517000 |
2020-04-18 | $0.2593000 | $0.2553000 | $0.2750000 | $0.2553000 |
2020-04-19 | $0.2553000 | $0.2527000 | $0.2814000 | $0.2504000 |
2020-04-20 | $0.2527000 | $0.2573000 | $0.2607000 | $0.2415000 |
2020-04-21 | $0.2573000 | $0.2377000 | $0.2658000 | $0.2170000 |
2020-04-22 | $0.2377000 | $0.2397000 | $0.2610000 | $0.2362000 |
2020-04-23 | $0.2397000 | $0.2552000 | $0.2817000 | $0.2476000 |
2020-04-24 | $0.2552000 | $0.2415000 | $0.2621000 | $0.2315000 |
2020-04-25 | $0.2415000 | $0.2426000 | $0.2618000 | $0.2423000 |
2020-04-26 | $0.2426000 | $0.2387000 | $0.2565000 | $0.2317000 |
2020-04-27 | $0.2387000 | $0.2260000 | $0.2522000 | $0.2260000 |
2020-04-28 | $0.2260000 | $0.2257000 | $0.2487000 | $0.2252000 |
2020-04-29 | $0.2257000 | $0.2460000 | $0.2714000 | $0.2460000 |
2020-04-30 | $0.2460000 | $0.2080000 | $0.2485000 | $0.1905000 |
2020-05-01 | $0.2080000 | $0.1942000 | $0.2308000 | $0.1783000 |
2020-05-02 | $0.1942000 | $0.2244000 | $0.2480000 | $0.1913000 |
2020-05-03 | $0.2244000 | $0.2077000 | $0.2415000 | $0.2076000 |
2020-05-04 | $0.2077000 | $0.1922000 | $0.2300000 | $0.1922000 |
2020-05-05 | $0.1922000 | $0.2013000 | $0.2348000 | $0.1925000 |
2020-05-06 | $0.2013000 | $0.2025000 | $0.2175000 | $0.2025000 |
2020-05-07 | $0.2025000 | $0.2132000 | $0.2418000 | $0.2132000 |
2020-05-08 | $0.2132000 | $0.2105000 | $0.2250000 | $0.2061000 |
2020-05-09 | $0.2105000 | $0.2069000 | $0.2170000 | $0.1845000 |
2020-05-10 | $0.2069000 | $0.1792000 | $0.2123000 | $0.1792000 |
2020-05-11 | $0.1792000 | $0.1864000 | $0.1982000 | $0.1721000 |
2020-05-12 | $0.1864000 | $0.2000000 | $0.2002000 | $0.1771000 |
2020-05-13 | $0.2000000 | $0.1975000 | $0.2224000 | $0.1894000 |
2020-05-14 | $0.1975000 | $0.2039000 | $0.2190000 | $0.1844000 |
2020-05-15 | $0.2039000 | $0.1984000 | $0.2121000 | $0.1902000 |
2020-05-16 | $0.1984000 | $0.2002000 | $0.2146000 | $0.1924000 |
2020-05-17 | $0.2002000 | $0.2049000 | $0.2178000 | $0.1905000 |
2020-05-18 | $0.2049000 | $0.2013000 | $0.2100000 | $0.1913000 |
2020-05-19 | $0.2013000 | $0.1982000 | $0.2103000 | $0.1982000 |
2020-05-20 | $0.1982000 | $0.1991000 | $0.2031000 | $0.1827000 |
2020-05-21 | $0.1991000 | $0.1615000 | $0.1969000 | $0.1605000 |
2020-05-22 | $0.1615000 | $0.1868000 | $0.2041000 | $0.1635000 |
2020-05-23 | $0.1868000 | $0.1964000 | $0.2076000 | $0.1793000 |
2020-05-24 | $0.1964000 | $0.2108000 | $0.2440000 | $0.1753000 |
2020-05-25 | $0.2108000 | $0.2048000 | $0.2188000 | $0.2010000 |
2020-05-26 | $0.2048000 | $0.2001000 | $0.2102000 | $0.1996000 |
2020-05-27 | $0.2001000 | $0.1919000 | $0.2121000 | $0.1862000 |
2020-05-28 | $0.1919000 | $0.2004000 | $0.2179000 | $0.1944000 |
2020-05-29 | $0.2004000 | $0.2190000 | $0.2545000 | $0.1925000 |
2020-05-30 | $0.2190000 | $0.2219000 | $0.2290000 | $0.2131000 |
2020-05-31 | $0.2219000 | $0.2235000 | $0.2457000 | $0.2139000 |
2020-06-01 | $0.2235000 | $0.2363000 | $0.2465000 | $0.2351000 |
2020-06-02 | $0.2363000 | $0.2476000 | $0.2476000 | $0.2203000 |
2020-06-03 | $0.2476000 | $0.2500000 | $0.2552000 | $0.2250000 |
2020-06-04 | $0.2500000 | $0.2328000 | $0.2571000 | $0.2290000 |
2020-06-05 | $0.2328000 | $0.2202000 | $0.3079000 | $0.2193000 |
2020-06-06 | $0.2202000 | $0.2130000 | $0.2265000 | $0.2129000 |
2020-06-07 | $0.2130000 | $0.2165000 | $0.2276000 | $0.2146000 |
2020-06-08 | $0.2165000 | $0.2156000 | $0.2216000 | $0.2156000 |
2020-06-09 | $0.2156000 | $0.2153000 | $0.2210000 | $0.2146000 |
2020-06-10 | $0.2153000 | $0.2168000 | $0.2238000 | $0.2168000 |
2020-06-11 | $0.2168000 | $0.2098000 | $0.2199000 | $0.2014000 |
2020-06-12 | $0.2098000 | $0.2092000 | $0.2195000 | $0.2084000 |
2020-06-13 | $0.2092000 | $0.2094000 | $0.2179000 | $0.2069000 |
2020-06-14 | $0.2094000 | $0.2063000 | $0.2118000 | $0.2063000 |
2020-06-15 | $0.2063000 | $0.2077000 | $0.2141000 | $0.2075000 |
2020-06-16 | $0.2077000 | $0.2127000 | $0.2201000 | $0.1975000 |
2020-06-17 | $0.2127000 | $0.2122000 | $0.2223000 | $0.2001000 |
2020-06-18 | $0.2122000 | $0.2064000 | $0.2118000 | $0.1937000 |
2020-06-19 | $0.2064000 | $0.2056000 | $0.2108000 | $0.1921000 |
2020-06-20 | $0.2056000 | $0.2134000 | $0.2172000 | $0.1996000 |
2020-06-21 | $0.2134000 | $0.2109000 | $0.2122000 | $0.2053000 |
2020-06-22 | $0.2109000 | $0.2158000 | $0.2263000 | $0.2138000 |
2020-06-23 | $0.2158000 | $0.2164000 | $0.2189000 | $0.2143000 |
2020-06-24 | $0.2164000 | $0.2064000 | $0.2123000 | $0.2064000 |
2020-06-25 | $0.2064000 | $0.2061000 | $0.2159000 | $0.2042000 |
2020-06-26 | $0.2061000 | $0.2020000 | $0.2085000 | $0.2020000 |
2020-06-27 | $0.2020000 | $0.1901000 | $0.2100000 | $0.1825000 |
2020-06-28 | $0.1901000 | $0.1744000 | $0.2048000 | $0.1692000 |
2020-06-29 | $0.1744000 | $0.1788000 | $0.2069000 | $0.1757000 |
2020-06-30 | $0.1788000 | $0.1749000 | $0.2057000 | $0.1749000 |
2020-07-01 | $0.1749000 | $0.1777000 | $0.1853000 | $0.1768000 |
2020-07-02 | $0.1777000 | $0.1741000 | $0.1784000 | $0.1740000 |
2020-07-03 | $0.1741000 | $0.1797000 | $0.1957000 | $0.1708000 |
2020-07-04 | $0.1797000 | $0.1818000 | $0.2112000 | $0.1719000 |
2020-07-05 | $0.1818000 | $0.1755000 | $0.1855000 | $0.1755000 |
2020-07-06 | $0.1755000 | $0.1711000 | $0.1975000 | $0.1206000 |
2020-07-07 | $0.1711000 | $0.1704000 | $0.1907000 | $0.1535000 |
2020-07-08 | $0.1704000 | $0.1739000 | $0.1757000 | $0.1738000 |
2020-07-09 | $0.1739000 | $0.1646000 | $0.1722000 | $0.1556000 |
2020-07-10 | $0.1646000 | $0.1723000 | $0.1861000 | $0.1655000 |
2020-07-11 | $0.1723000 | $0.1772000 | $0.1947000 | $0.1712000 |
2020-07-12 | $0.1772000 | $0.1758000 | $0.1889000 | $0.1724000 |
2020-07-13 | $0.1758000 | $0.1756000 | $0.1843000 | $0.1714000 |
2020-07-14 | $0.1756000 | $0.1656000 | $0.1870000 | $0.1506000 |
2020-07-15 | $0.1656000 | $0.1691000 | $0.1898000 | $0.1576000 |
2020-07-16 | $0.1691000 | $0.1596000 | $0.1733000 | $0.1588000 |
2020-07-17 | $0.1596000 | $0.1600000 | $0.1685000 | $0.1592000 |
2020-07-18 | $0.1600000 | $0.1616000 | $0.1745000 | $0.1564000 |
2020-07-19 | $0.1616000 | $0.1660000 | $0.1736000 | $0.1570000 |
2020-07-20 | $0.1660000 | $0.1667000 | $0.1837000 | $0.1585000 |
2020-07-21 | $0.1667000 | $0.1580000 | $0.1717000 | $0.1571000 |
2020-07-22 | $0.1580000 | $0.1649000 | $0.1668000 | $0.1603000 |
2020-07-23 | $0.1649000 | $0.1671000 | $0.1675000 | $0.1618000 |
2020-07-24 | $0.1671000 | $0.1584000 | $0.1664000 | $0.1584000 |
2020-07-25 | $0.1584000 | $0.1641000 | $0.1903000 | $0.1610000 |
2020-07-26 | $0.1641000 | $0.1747000 | $0.1760000 | $0.1679000 |
2020-07-27 | $0.1747000 | $0.1883000 | $0.1982000 | $0.1863000 |
2020-07-28 | $0.1883000 | $0.1645000 | $0.1905000 | $0.1641000 |
2020-07-29 | $0.1645000 | $0.1635000 | $0.1865000 | $0.1527000 |
2020-07-30 | $0.1635000 | $0.1579000 | $0.1834000 | $0.1558000 |
2020-07-31 | $0.1579000 | $0.1695000 | $0.1882000 | $0.1603000 |
2020-08-01 | $0.1695000 | $0.1663000 | $0.1779000 | $0.1663000 |
2020-08-02 | $0.1663000 | $0.1642000 | $0.1682000 | $0.1557000 |
2020-08-03 | $0.1642000 | $0.1711000 | $0.1789000 | $0.1667000 |
2020-08-04 | $0.1711000 | $0.1690000 | $0.1808000 | $0.1669000 |
2020-08-05 | $0.1690000 | $0.1768000 | $0.1963000 | $0.1764000 |
2020-08-06 | $0.1768000 | $0.1766000 | $0.1882000 | $0.1766000 |
2020-08-07 | $0.1766000 | $0.1977000 | $0.2195000 | $0.1739000 |
2020-08-08 | $0.1977000 | $0.2073000 | $0.2970000 | $0.1889000 |
2020-08-09 | $0.2073000 | $0.1823000 | $0.2102000 | $0.1815000 |
2020-08-10 | $0.1823000 | $0.1846000 | $0.2259000 | $0.1846000 |
2020-08-11 | $0.1846000 | $0.1712000 | $0.2277000 | $0.1711000 |
2020-08-12 | $0.1712000 | $0.1741000 | $0.2267000 | $0.1737000 |
2020-08-13 | $0.1741000 | $0.1778000 | $0.2067000 | $0.1772000 |
2020-08-14 | $0.1778000 | $0.1800000 | $0.2196000 | $0.1772000 |
2020-08-15 | $0.1800000 | $0.2104000 | $0.2294000 | $0.1800000 |
2020-08-16 | $0.2104000 | $0.2080000 | $0.2301000 | $0.1884000 |
2020-08-17 | $0.2080000 | $0.2159000 | $0.2543000 | $0.2097000 |
2020-08-18 | $0.2159000 | $0.2290000 | $0.2408000 | $0.2037000 |
2020-08-19 | $0.2290000 | $0.2179000 | $0.2477000 | $0.2006000 |
2020-08-20 | $0.2179000 | $0.2264000 | $0.2477000 | $0.1883000 |
2020-08-21 | $0.2264000 | $0.2282000 | $0.2295000 | $0.1958000 |
2020-08-22 | $0.2282000 | $0.2268000 | $0.2334000 | $0.2226000 |
2020-08-23 | $0.2268000 | $0.2263000 | $0.2447000 | $0.2139000 |
2020-08-24 | $0.2263000 | $0.2468000 | $0.2612000 | $0.2153000 |
2020-08-25 | $0.2468000 | $0.2441000 | $0.2638000 | $0.2223000 |
2020-08-26 | $0.2441000 | $0.2563000 | $0.2636000 | $0.2228000 |
2020-08-27 | $0.2563000 | $0.2154000 | $0.2629000 | $0.2154000 |
2020-08-28 | $0.2154000 | $0.2191000 | $0.2653000 | $0.1746000 |
2020-08-29 | $0.2191000 | $0.2611000 | $0.2638000 | $0.1618000 |
2020-08-30 | $0.2611000 | $0.2828000 | $0.2860000 | $0.2204000 |
2020-08-31 | $0.2828000 | $0.2914000 | $0.3047000 | $0.2191000 |
2020-09-01 | $0.2914000 | $0.2415000 | $0.2982000 | $0.2307000 |
2020-09-02 | $0.2415000 | $0.2343000 | $0.2635000 | $0.2176000 |
2020-09-03 | $0.2343000 | $0.1934000 | $0.2193000 | $0.1758000 |
2020-09-04 | $0.1934000 | $0.1923000 | $0.2250000 | $0.1896000 |
2020-09-05 | $0.1923000 | $0.1989000 | $0.2503000 | $0.1868000 |
2020-09-06 | $0.1989000 | $0.2253000 | $0.2565000 | $0.1973000 |
2020-09-07 | $0.2253000 | $0.2537000 | $0.2617000 | $0.2263000 |
2020-09-08 | $0.2537000 | $0.2436000 | $0.2565000 | $0.2369000 |
2020-09-09 | $0.2436000 | $0.2456000 | $0.2557000 | $0.2230000 |
2020-09-10 | $0.2456000 | $0.2394000 | $0.2615000 | $0.2367000 |
2020-09-11 | $0.2394000 | $0.2416000 | $0.2599000 | $0.2045000 |
2020-09-12 | $0.2416000 | $0.2060000 | $0.2434000 | $0.2056000 |
2020-09-13 | $0.2060000 | $0.1710000 | $0.2117000 | $0.1689000 |
2020-09-14 | $0.1710000 | $0.1710000 | $0.1809000 | $0.1710000 |
2020-09-15 | $0.1710000 | $0.1619000 | $0.2048000 | $0.1619000 |
2020-09-16 | $0.1619000 | $0.1644000 | $0.1670000 | $0.1644000 |
2020-09-17 | $0.1644000 | $0.1424000 | $0.1642000 | $0.1424000 |
2020-09-18 | $0.1424000 | $0.1467000 | $0.1527000 | $0.1412000 |
2020-09-19 | $0.1467000 | $0.1229000 | $0.1486000 | $0.1199000 |
2020-09-20 | $0.1229000 | $0.1193000 | $0.1308000 | $0.1189000 |
2020-09-21 | $0.1193000 | $0.1300000 | $0.1300000 | $0.1125000 |
2020-09-22 | $0.1300000 | $0.1259000 | $0.1686000 | $0.1180000 |
2020-09-23 | $0.1259000 | $0.1271000 | $0.1535000 | $0.1223000 |
2020-09-24 | $0.1271000 | $0.1336000 | $0.1718000 | $0.1245000 |
2020-09-25 | $0.1336000 | $0.1242000 | $0.1767000 | $0.1239000 |
2020-09-26 | $0.1242000 | $0.1146000 | $0.1710000 | $0.1033000 |
2020-09-27 | $0.1146000 | $0.1329000 | $0.1703000 | $0.1150000 |
2020-09-28 | $0.1329000 | $0.1205000 | $0.1329000 | $0.1141000 |
2020-09-29 | $0.1205000 | $0.1078000 | $0.1221000 | $0.0816 |
2020-09-30 | $0.1078000 | $0.1067000 | $0.1073000 | $0.0979 |
2020-10-01 | $0.1067000 | $0.1444000 | $0.1749000 | $0.0924 |
2020-10-02 | $0.1444000 | $0.1374000 | $0.1437000 | $0.1374000 |
2020-10-03 | $0.1374000 | $0.1275000 | $0.1373000 | $0.1275000 |
2020-10-04 | $0.1275000 | $0.1297000 | $0.1323000 | $0.1290000 |
2020-10-05 | $0.1297000 | $0.1313000 | $0.1313000 | $0.1312000 |
2020-10-06 | $0.1313000 | $0.1324000 | $0.1362000 | $0.1289000 |
2020-10-07 | $0.1324000 | $0.1287000 | $0.1333000 | $0.1287000 |
2020-10-08 | $0.1287000 | $0.1597000 | $0.1599000 | $0.1318000 |
2020-10-09 | $0.1597000 | $0.1382000 | $0.1616000 | $0.1382000 |
2020-10-10 | $0.1382000 | $0.1413000 | $0.1413000 | $0.1413000 |
2020-10-11 | $0.1413000 | $0.1368000 | $0.1422000 | $0.1368000 |
2020-10-12 | $0.1368000 | $0.1524000 | $0.1524000 | $0.1190000 |
2020-10-13 | $0.1524000 | $0.1362000 | $0.1510000 | $0.1329000 |
2020-10-14 | $0.1362000 | $0.1177000 | $0.1362000 | $0.1177000 |
2020-10-15 | $0.1177000 | $0.1185000 | $0.1185000 | $0.1185000 |
2020-10-16 | $0.1185000 | $0.1157000 | $0.1165000 | $0.1157000 |
2020-10-29 | $0.0914 | $0.0794 | $0.0926 | $0.0767 |
2020-10-30 | $0.0794 | $0.0793 | $0.0794 | $0.0793 |
2020-11-07 | $0.0670 | $0.0546 | $0.0638 | $0.0546 |
2020-11-08 | $0.0546 | $0.0544 | $0.0546 | $0.0544 |
2020-11-09 | $0.0586 | $0.0538 | $0.0581 | $0.0538 |
2020-11-10 | $0.0538 | $0.0534 | $0.0537 | $0.0534 |
2020-11-11 | $0.0534 | $0.0525 | $0.0555 | $0.0525 |
2020-11-12 | $0.0525 | $0.0593 | $0.0705 | $0.0542 |
2020-11-13 | $0.0594 | $0.0606 | $0.0666 | $0.0547 |
2020-11-14 | $0.0606 | $0.0597 | $0.0650 | $0.0546 |
2020-11-15 | $0.0596 | $0.0541 | $0.0592 | $0.0532 |
2020-11-16 | $0.0541 | $0.0557 | $0.0597 | $0.0557 |
2020-11-17 | $0.0557 | $0.0589 | $0.0615 | $0.0589 |
2020-11-18 | $0.0589 | $0.0594 | $0.0596 | $0.0594 |
2020-11-19 | $0.0592 | $0.0537 | $0.0596 | $0.0486900 |
2020-11-20 | $0.0537 | $0.0537 | $0.0625 | $0.0535 |
2020-11-21 | $0.0538 | $0.0542 | $0.0542 | $0.0539 |
2020-11-22 | $0.0542 | $0.0532 | $0.0617 | $0.0530 |
2020-11-23 | $0.0533 | $0.0533 | $0.0533 | $0.0530 |
2020-11-24 | $0.0533 | $0.0551 | $0.0593 | $0.0551 |
2020-11-25 | $0.0552 | $0.0545 | $0.0637 | $0.0541 |
2020-11-26 | $0.0543 | $0.0495600 | $0.0579 | $0.0492100 |
2020-11-27 | $0.0495600 | $0.0496900 | $0.0496900 | $0.0495600 |
2020-11-30 | $0.0491400 | $0.0530 | $0.0614 | $0.0530 |
2020-12-01 | $0.0530 | $0.0506 | $0.0559 | $0.0506 |
2020-12-02 | $0.0504 | $0.0524 | $0.0559 | $0.0515 |
2020-12-03 | $0.0525 | $0.0582 | $0.0664 | $0.0529 |
2020-12-04 | $0.0582 | $0.0568 | $0.0596 | $0.0514 |
2020-12-05 | $0.0566 | $0.0521 | $0.0612 | $0.0521 |
2020-12-06 | $0.0521 | $0.0524 | $0.0627 | $0.0524 |
2020-12-07 | $0.0525 | $0.0517 | $0.0597 | $0.0517 |
2020-12-08 | $0.0517 | $0.0516 | $0.0517 | $0.0516 |
Pair | Exchange |
---|---|
AXE/BTC | crex24 |