Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Axie Infinity Shards Tether logo
AXSUSDT
Axie Infinity Shards Tether
—
0.948 $
+0.017000 (%+1.83)
Day Low₺0.927
Day High₺0.966
Bid0.947
Ask0.948

Market Data

Spot Rate
B:0.947
A:0.948
Circulating Supply
173,888,325
Market Cap
$255.72M
Overview
Technicals
Comments
Archive

AXSUSDT: Axie Infinity Shards Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8899
CLOSE 6.8825

Low

LOW 3.837

High

HIGH 13.5
DATEOPENHIGHLOWCLOSE
01/01/20248.849.38.619.26
01/02/20249.259.598.798.94
01/03/20248.949.127.27.95
01/04/20247.948.617.748.38
01/05/20248.398.487.647.97
01/06/20247.978.247.458.12
01/07/20248.128.237.387.5
01/08/20247.497.966.847.92
01/09/20247.937.967.187.48
01/10/20247.488.347.228.18
01/11/20248.198.818.088.5
01/12/20248.519.097.637.95
01/13/20247.958.287.668.19
01/14/20248.198.27.767.8
01/15/20247.798.047.747.86
01/16/20247.878.447.828.31
01/17/20248.318.467.938.08
01/18/20248.088.097.447.59
01/19/20247.597.867.117.59
01/20/20247.587.957.517.8
01/21/20247.798.027.77.79
01/22/20247.797.917.27.26
01/23/20247.277.426.717.07
01/24/20247.067.347.017.19
01/25/20247.197.196.947.11
01/26/20247.17.417.037.33
01/27/20247.337.447.197.35
01/28/20247.357.57.187.28
01/29/20247.297.57.167.49
01/30/20247.497.667.327.36
01/31/20247.357.456.876.96
02/01/20246.967.046.797.03
02/02/20247.037.186.987.11
02/03/20247.127.37.17.15
02/04/20247.147.146.916.97
02/05/20246.967.276.796.87
02/06/20246.8776.86.95
02/07/20246.967.166.847.13
02/08/20247.137.297.17.23
02/09/20247.237.487.197.45
02/10/20247.467.557.297.44
02/11/20247.447.727.417.47
02/12/20247.487.947.477.83
02/13/20247.837.927.47.59
02/14/20247.597.937.527.87
02/15/20247.888.27.778.05
02/16/20248.048.347.858.1
02/17/20248.18.267.637.94
02/18/20247.948.37.848.2
02/19/20248.28.558.118.4
02/20/20248.48.537.798.17
02/21/20248.178.187.447.76
02/22/20247.767.947.567.78
02/23/20247.787.957.567.78
02/24/20247.798.127.658.07
02/25/20248.088.177.938.13
02/26/20248.128.6998.038.648
02/27/20248.6468.9768.4958.939
02/28/20248.9359.4728.2619.045
02/29/20249.0469.6468.9069.576
03/01/20249.5819.9839.2419.893
03/02/20249.89410.8349.82910.694
03/03/202410.69511.589.73210.296
03/04/202410.29610.9810.05410.675
03/05/202410.67711.0848.699.743
03/06/20249.74310.5079.24910.4
03/07/202410.39210.87810.28310.703
03/08/202410.70210.8810.04810.709
03/09/202410.71312.82410.5512.409
03/10/202412.41913.512.30312.562
03/11/202412.56412.67411.65312.541
03/12/202412.54113.3711.6512.678
03/13/202412.6813.04212.2312.672
03/14/202412.67112.8911.36512.215
03/15/202412.2212.28810.33611.336
03/16/202411.34511.89310.1110.37
03/17/202410.37110.9879.8310.833
03/18/202410.83810.969.95310.222
03/19/202410.21610.3448.9559.329
03/20/20249.31510.2428.86310.162
03/21/202410.16510.349.7810.115
03/22/202410.11410.5979.6269.97
03/23/20249.97110.6579.80110.339
03/24/202410.33810.61610.14610.547
03/25/202410.54711.110.43710.84
03/26/202410.8411.4910.81111.416
03/27/202411.41611.96210.75910.918
03/28/202410.91611.40510.70611.199
03/29/202411.19711.43910.7611.154
03/30/202411.15611.37510.73410.813
03/31/202410.81211.03410.76111.028
04/01/202411.02811.19.97410.255
04/02/202410.25610.2579.4539.497
04/03/20249.4999.8669.1719.526
04/04/20249.5269.9779.2589.77
04/05/20249.7689.7819.1849.583
04/06/20249.5839.7939.5259.718
04/07/20249.7179.8849.6679.811
04/08/20249.80910.6619.58210.444
04/09/202410.4510.4889.8559.904
04/10/20249.99.9629.1929.685
04/11/20249.6879.7949.4149.545
04/12/20249.5459.6757.7327.995
04/13/20247.9958.456.17.024
04/14/20247.0227.4186.547.319
04/15/20247.327.5576.6546.917
04/16/20246.9187.0986.6127.027
04/17/20247.0277.1366.6136.914
04/18/20246.9127.1356.7357.075
04/19/20247.0717.2186.4676.948
04/20/20246.957.6756.8287.64
04/21/20247.6367.817.4357.562
04/22/20247.5637.8857.5527.757
04/23/20247.7577.8227.5517.711
04/24/20247.7068.4247.417.509
04/25/20247.5087.5997.1447.368
04/26/20247.3767.3947.137.293
04/27/20247.2987.5286.9657.434
04/28/20247.4357.6167.2467.281
04/29/20247.2817.3666.9657.143
04/30/20247.1447.2616.4736.744
05/01/20246.7447.0856.3866.994
05/02/20246.9917.376.7757.284
05/03/20247.2837.6297.1667.513
05/04/20247.5097.5857.397.438
05/05/20247.4397.67.2947.493
05/06/20247.497.7457.3167.33
05/07/20247.337.4757.187.201
05/08/20247.27.3427.0817.215
05/09/20247.2187.4877.0437.461
05/10/20247.467.7547.0517.092
05/11/20247.0937.1927.0027.015
05/12/20247.0167.0846.8756.941
05/13/20246.9447.0756.6456.821
05/14/20246.8176.8626.6176.665
05/15/20246.6657.3046.6237.195
05/16/20247.1947.3337.0617.207
05/17/20247.217.5197.1247.444
05/18/20247.4447.557.3887.436
05/19/20247.4397.4887.047.072
05/20/20247.0717.8976.9597.853
05/21/20247.8547.9967.7587.89
05/22/20247.8897.9267.5827.779
05/23/20247.7827.927.2477.645
05/24/20247.6488.2037.5328.183
05/25/20248.1838.2367.9327.982
05/26/20247.9837.9867.6947.743
05/27/20247.7428.0947.6647.909
05/28/20247.9117.9367.5517.741
05/29/20247.7418.0537.6497.828
05/30/20247.8257.9587.417.419
05/31/20247.4217.5127.2367.413
06/01/20247.4118.2877.3957.911
06/02/20247.918.357.747.76
06/03/20247.768.67.5858.272
06/04/20248.2678.3957.9448.17
06/05/20248.1738.7088.158.627
06/06/20248.6278.7048.3718.434
06/07/20248.4338.527.277.867
06/08/20247.8667.8927.3277.394
06/09/20247.3937.5337.3447.48
06/10/20247.4817.6437.1137.184
06/11/20247.1847.2176.766.863
06/12/20246.8617.3136.7467.182
06/13/20247.1787.1816.8516.964
06/14/20246.9677.16.516.668
06/15/20246.6686.886.6436.779
06/16/20246.7796.7886.6616.715
06/17/20246.7176.7646.0316.228
06/18/20246.236.2525.55.78
06/19/20245.7736.1245.7256.004
06/20/202466.265.9125.967
06/21/20245.9696.1355.9016.008
06/22/20246.0076.0855.9146.046
06/23/20246.0476.1445.8265.882
06/24/20245.8865.9965.6155.973
06/25/20245.9736.315.9386.184
06/26/20246.1836.2816.0366.081
06/27/20246.0816.355.9776.264
06/28/20246.2666.386.036.068
06/29/20246.0696.1985.8745.941
06/30/20245.9426.0865.8786.057
07/01/20246.0576.2515.8835.901
07/02/20245.96.0375.8195.981
07/03/20245.9816.0075.6735.719
07/04/20245.7215.745.015.067
07/05/20245.0645.0744.4074.942
07/06/20244.945.4274.9035.336
07/07/20245.3365.364.9684.992
07/08/20244.9935.3424.7785.213
07/09/20245.2115.3485.1695.288
07/10/20245.2925.4435.2345.348
07/11/20245.3485.5225.2785.295
07/12/20245.2985.4945.2085.46
07/13/20245.465.6135.4375.561
07/14/20245.565.7055.4945.678
07/15/20245.6795.9795.6615.956
07/16/20245.9556.0695.7166.02
07/17/20246.0216.2115.9965.998
07/18/20245.9996.3915.966.063
07/19/20246.0656.355.9966.3
07/20/20246.2996.4296.256.397
07/21/20246.3966.4936.0656.396
07/22/20246.4016.4696.0596.122
07/23/20246.1226.2715.8675.958
07/24/20245.9636.1945.8525.895
07/25/20245.95.9465.4855.683
07/26/20245.6846.0915.6766.085
07/27/20246.0856.2146.0216.103
07/28/20246.1036.1225.8845.929
07/29/20245.9296.145.7585.794
07/30/20245.7926.0675.745.817
07/31/20245.8165.9325.6125.641
08/01/20245.6435.735.2665.656
08/02/20245.6565.715.1645.235
08/03/20245.2345.3654.8935.007
08/04/20245.0085.0834.5464.708
08/05/20244.7094.7453.8374.32
08/06/20244.3194.654.3144.492
08/07/20244.4914.6424.2594.34
08/08/20244.344.8874.2674.855
08/09/20244.8534.9694.6954.804
08/10/20244.8034.944.7434.901
08/11/20244.8974.9184.4984.528
08/12/20244.5284.854.484.771
08/13/20244.7724.9824.614.901
08/14/20244.8974.9084.6634.72
08/15/20244.7174.8354.4944.573
08/16/20244.5744.7044.5134.635
08/17/20244.6334.6734.5594.661
08/18/20244.664.9084.5754.653
08/19/20244.6524.664.5154.65
08/20/20244.6494.8444.6284.775
08/21/20244.7764.9664.7164.93
08/22/20244.9294.9894.8364.966
08/23/20244.9675.3744.965.321
08/24/20245.3235.4525.245.354
08/25/20245.3545.3595.1515.259
08/26/20245.2615.3784.9214.979
08/27/20244.9795.0644.594.688
08/28/20244.6864.8054.4934.638
08/29/20244.6394.8644.6334.705
08/30/20244.7054.8454.5464.785
08/31/20244.7864.844.6794.706
09/01/20244.7064.7224.3934.449
09/02/20244.4454.7274.4384.68
09/03/20244.6774.7294.444.456
09/04/20244.4564.6314.2784.545
09/05/20244.5464.5624.3874.445
09/06/20244.4414.5234.0964.208
09/07/20244.2064.3394.164.257
09/08/20244.2574.3884.2064.34
09/09/20244.344.5714.3134.528
09/10/20244.5294.5924.4534.555
09/11/20244.5594.5694.394.54
09/12/20244.5424.744.5424.719
09/13/20244.7194.8554.6444.82
09/14/20244.8214.9154.6894.754
09/15/20244.7574.774.5424.58
09/16/20244.584.5894.4434.492
09/17/20244.494.7324.4634.652
09/18/20244.6534.7544.4594.75
09/19/20244.7544.9824.7544.908
09/20/20244.9085.0954.8484.96
09/21/20244.9635.134.9335.123
09/22/20245.1215.1374.7824.895
09/23/20244.8955.064.7855.046
09/24/20245.0485.194.985.162
09/25/20245.1645.2665.0735.162
09/26/20245.1635.3995.0745.327
09/27/20245.3275.4675.2755.417
09/28/20245.4165.5235.2445.399
09/29/20245.4025.5115.2645.51
09/30/20245.5115.5464.9935.05
10/01/20245.0495.1954.594.695
10/02/20244.6924.8394.4914.573
10/03/20244.5714.6654.3684.503
10/04/20244.5044.6924.4794.664
10/05/20244.6664.734.5314.605
10/06/20244.6054.7134.5794.688
10/07/20244.6884.8154.6254.637
10/08/20244.6384.6934.5324.595
10/09/20244.5934.6354.3964.45
10/10/20244.454.5084.3264.454
10/11/20244.4544.6934.4344.667
10/12/20244.6674.7914.6374.762
10/13/20244.7624.784.5454.675
10/14/20244.6744.9274.6064.898
10/15/20244.8984.9514.6434.846
10/16/20244.8454.8754.7134.743
10/17/20244.7444.7954.534.607
10/18/20244.6064.8594.5834.859
10/19/20244.8585.4514.8585.105
10/20/20245.1045.335.1035.194
10/21/20245.1955.555.1655.289
10/22/20245.2895.4585.0565.383
10/23/20245.3855.4094.8795.007
10/24/20245.0085.0884.874.979
10/25/20244.984.9954.4614.636
10/26/20244.6394.7034.5344.653
10/27/20244.6544.8954.654.83
10/28/20244.8314.894.6454.871
10/29/20244.8735.0864.8355.049
10/30/20245.0485.0954.8895.075
10/31/20245.0745.1114.6934.767
11/01/20244.7664.8154.5974.678
11/02/20244.6774.7164.5484.599
11/03/20244.64.6184.3194.472
11/04/20244.4714.6074.2694.329
11/05/20244.3294.5654.3024.457
11/06/20244.4574.9054.4574.869
11/07/20244.8695.0684.8434.978
11/08/20244.9795.2264.9115.179
11/09/20245.1785.3115.0085.305
11/10/20245.3055.7575.2015.512
11/11/20245.5125.8495.3395.824
11/12/20245.8255.9765.2465.478
11/13/20245.4765.5545.0065.411
11/14/20245.4125.674.9224.994
11/15/20244.9965.34.8115.274
11/16/20245.2746.245.2286.11
11/17/20246.1116.1255.3925.495
11/18/20245.4956.2165.4675.945
11/19/20245.9445.9915.5835.767
11/20/20245.7665.7825.3735.523
11/21/20245.5245.8625.3435.784
11/22/20245.7836.3445.6576.341
11/23/20246.347.056.2086.886
11/24/20246.8868.9356.7968.342
11/25/20248.3428.7387.3557.531
11/26/20247.5317.6646.8687.263
11/27/20247.2627.7947.0627.713
11/28/20247.7117.8477.3317.837
11/29/20247.8358.1737.6168.128
11/30/20248.1288.3957.9058.181
12/01/20248.1818.4627.8638.257
12/02/20248.269.3917.6189.253
12/03/20249.2519.8818.3139.458
12/04/20249.45910.3539.0949.563
12/05/20249.5619.68.8819.087
12/06/20249.0919.6748.8079.521
12/07/20249.5239.6059.29.317
12/08/20249.329.4948.9269.451
12/09/20249.4539.4536.7527.634
12/10/20247.6347.7436.5777.363
12/11/20247.3638.0467.0427.983
12/12/20247.9838.3267.7937.945
12/13/20247.9448.0187.6757.933
12/14/20247.9338.067.47.525
12/15/20247.5287.9027.3127.781
12/16/20247.7887.9667.2847.59
12/17/20247.597.7187.1567.26
12/18/20247.2637.326.5126.591
12/19/20246.596.7755.8386.03
12/20/20246.0316.4455.2816.404
12/21/20246.4036.7676.0616.154
12/22/20246.1626.2625.836.005
12/23/20246.0086.915.8626.716
12/24/20246.7157.0146.4986.889
12/25/20246.8846.956.6386.73
12/26/20246.7366.7976.1936.301
12/27/20246.36.76.2386.376
12/28/20246.3756.76.3076.612
12/29/20246.6156.6636.2336.293
12/30/20246.2926.5166.0226.245
12/31/20246.2446.4216.0816.222