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 $
+0.019000 (%+2.04)
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.7159
CLOSE 2.7009

Low

LOW 0.55

High

HIGH 7.458
DATEOPENHIGHLOWCLOSE
01/01/20256.2166.5116.056.421
01/02/20256.426.786.4136.739
01/03/20256.7417.1456.6277.072
01/04/20257.0717.1696.9267.017
01/05/20257.0187.0626.8357.037
01/06/20257.0387.4586.9277.29
01/07/20257.297.3276.456.46
01/08/20256.466.5425.8676.194
01/09/20256.1916.3475.9886.186
01/10/20256.196.4046.0766.34
01/11/20256.3386.4076.1716.283
01/12/20256.2856.3626.0636.154
01/13/20256.1526.3285.586.045
01/14/20256.0446.3126.0026.245
01/15/20256.2466.5746.1166.565
01/16/20256.5636.6176.2756.407
01/17/20256.4116.7926.4116.735
01/18/20256.7366.8076.1616.288
01/19/20256.2856.5115.6865.807
01/20/20255.8076.3495.615.948
01/21/20255.9416.2435.6786.113
01/22/20256.1116.1555.9085.921
01/23/20255.9245.9995.7235.892
01/24/20255.8956.0625.6965.728
01/25/20255.7285.8045.6345.713
01/26/20255.7175.8345.545.55
01/27/20255.5465.5625.0445.463
01/28/20255.465.5095.0015.039
01/29/20255.0395.3134.9815.154
01/30/20255.1565.5535.0965.451
01/31/20255.4525.6845.3555.421
02/01/20255.4215.4884.9665
02/02/202555.1064.0924.335
02/03/20254.3374.4773.2484.443
02/04/20254.4394.5053.974.109
02/05/20254.1094.2934.0464.107
02/06/20254.1084.2093.8783.918
02/07/20253.9194.2443.8854.005
02/08/20253.9974.2023.9694.18
02/09/20254.1774.3083.9914.186
02/10/20254.1864.3694.0554.328
02/11/20254.3284.5484.1824.259
02/12/20254.264.4994.1954.451
02/13/20254.4544.4954.284.38
02/14/20254.3824.6464.3454.548
02/15/20254.5464.5784.3624.394
02/16/20254.3954.5044.3184.371
02/17/20254.374.5734.294.461
02/18/20254.4664.4874.0374.186
02/19/20254.1864.3134.14.281
02/20/20254.2814.4274.2364.41
02/21/20254.4114.6164.1454.199
02/22/20254.24.3064.1744.259
02/23/20254.2594.314.0524.125
02/24/20254.1264.1413.6153.682
02/25/20253.6833.7393.3853.67
02/26/20253.6713.7793.5023.64
02/27/20253.643.8043.5673.66
02/28/20253.6613.7843.3253.756
03/01/20253.7563.7863.6073.723
03/02/20253.7234.0243.633.973
03/03/20253.9733.9973.3943.451
03/04/20253.4523.4973.1823.439
03/05/20253.443.6173.3523.591
03/06/20253.5913.7063.4683.525
03/07/20253.5253.6543.3353.522
03/08/20253.5233.5613.3863.414
03/09/20253.4153.4413.0363.08
03/10/20253.0813.2622.8512.86
03/11/20252.8623.1442.6943.093
03/12/20253.0943.3023.0243.188
03/13/20253.193.2313.0333.172
03/14/20253.1713.293.1563.207
03/15/20253.2083.3143.1893.298
03/16/20253.2993.3173.1573.174
03/17/20253.1753.4893.1743.43
03/18/20253.4293.4313.2353.371
03/19/20253.3733.5133.3683.473
03/20/20253.4763.4893.3783.406
03/21/20253.4053.4743.2863.315
03/22/20253.3163.4463.3043.41
03/23/20253.4093.4483.313.355
03/24/20253.3533.5773.313.514
03/25/20253.5143.6133.4633.587
03/26/20253.5863.653.4223.45
03/27/20253.453.513.3293.389
03/28/20253.3893.3983.0683.128
03/29/20253.1293.1442.8872.909
03/30/20252.9112.9792.8442.916
03/31/20252.9182.972.8142.928
04/01/20252.9283.0542.9032.973
04/02/20252.9732.9762.6662.699
04/03/20252.6982.8362.5712.719
04/04/20252.7182.7792.6352.758
04/05/20252.762.792.6962.724
04/06/20252.7252.7362.3932.462
04/07/20252.4632.5742.2162.395
04/08/20252.3972.4772.1732.203
04/09/20252.2032.4422.1242.412
04/10/20252.4122.4232.2622.344
04/11/20252.3442.4552.3212.403
04/12/20252.4032.5172.2422.436
04/13/20252.4372.442.2272.261
04/14/20252.2622.342.1822.231
04/15/20252.2322.262.1552.172
04/16/20252.172.2232.0982.155
04/17/20252.1552.2492.1442.218
04/18/20252.2192.3052.2032.247
04/19/20252.2472.3312.2462.312
04/20/20252.3142.3842.2342.309
04/21/20252.312.4112.2682.279
04/22/20252.282.4812.1942.465
04/23/20252.4672.5712.4542.515
04/24/20252.5162.62.4152.593
04/25/20252.5922.6582.5472.621
04/26/20252.6232.6982.5532.646
04/27/20252.6462.672.4852.489
04/28/20252.4892.6142.4252.586
04/29/20252.5872.6642.4612.489
04/30/20252.4892.5582.4012.496
05/01/20252.4972.6252.4712.611
05/02/20252.6112.6872.5582.605
05/03/20252.6062.6072.4182.452
05/04/20252.4522.4612.3162.34
05/05/20252.342.3712.2922.324
05/06/20252.3252.3472.2172.3
05/07/20252.3012.3632.2862.352
05/08/20252.3532.782.3522.74
05/09/20252.7412.8882.7082.875
05/10/20252.8743.1942.8393.188
05/11/20253.1863.2333.0353.131
05/12/20253.133.2432.9763.139
05/13/20253.1413.4232.9783.263
05/14/20253.2623.7073.2623.423
05/15/20253.4243.5112.9863.052
05/16/20253.0533.1532.9853.019
05/17/20253.023.0292.8732.915
05/18/20252.9153.1072.8153.05
05/19/20253.0513.0612.7972.999
05/20/20252.9993.0632.8983
05/21/20253.0013.0952.8872.994
05/22/20252.9963.1722.9923.16
05/23/20253.163.2162.8282.848
05/24/20252.8482.9042.8192.844
05/25/20252.8432.8622.7022.845
05/26/20252.8462.8882.7812.813
05/27/20252.8122.9272.7312.873
05/28/20252.8722.9382.7682.88
05/29/20252.882.9622.7952.813
05/30/20252.8122.8272.4722.485
05/31/20252.4852.5862.4142.533
06/01/20252.5342.5742.4642.564
06/02/20252.5652.6122.4872.601
06/03/20252.6022.6632.562.577
06/04/20252.5772.6162.432.462
06/05/20252.4632.5162.2792.321
06/06/20252.3222.4432.3162.375
06/07/20252.3742.4632.3722.452
06/08/20252.4522.4562.3812.402
06/09/20252.4032.562.3652.553
06/10/20252.5542.7732.5222.691
06/11/20252.6912.862.5522.58
06/12/20252.5812.5852.4012.427
06/13/20252.4262.4262.2362.339
06/14/20252.3392.3522.2692.325
06/15/20252.3262.3482.2662.315
06/16/20252.3152.4562.2872.355
06/17/20252.3562.382.2282.263
06/18/20252.2642.3082.1942.266
06/19/20252.2662.292.2012.242
06/20/20252.2432.3132.1342.195
06/21/20252.1952.2342.0412.102
06/22/20252.1022.1271.9152.041
06/23/20252.0412.2652.0382.256
06/24/20252.2572.3072.2392.287
06/25/20252.2872.2942.1992.228
06/26/20252.2262.2832.1442.164
06/27/20252.1652.2012.1222.178
06/28/20252.1782.222.1532.209
06/29/20252.2092.362.1942.338
06/30/20252.3372.3562.2082.258
07/01/20252.2592.2622.1082.129
07/02/20252.1292.382.1112.321
07/03/20252.3222.3872.2832.31
07/04/20252.312.3192.1142.152
07/05/20252.152.1712.1062.149
07/06/20252.1492.2082.132.173
07/07/20252.1742.1962.1042.133
07/08/20252.1332.1822.1012.162
07/09/20252.1642.3122.1372.29
07/10/20252.2912.4742.2692.459
07/11/20252.462.5972.4162.456
07/12/20252.4562.5182.382.459
07/13/20252.462.5982.4392.509
07/14/20252.5092.6292.3712.451
07/15/20252.452.5662.362.559
07/16/20252.5612.6912.5172.624
07/17/20252.6262.6782.5382.645
07/18/20252.6462.8212.5812.642
07/19/20252.6422.7252.5572.705
07/20/20252.7072.8852.6932.819
07/21/20252.8192.9292.7622.875
07/22/20252.8752.8982.6942.894
07/23/20252.8932.9292.5052.592
07/24/20252.5922.6252.4082.512
07/25/20252.5132.6142.4372.6
07/26/20252.62.6342.5792.591
07/27/20252.5912.6752.5792.653
07/28/20252.6552.7072.432.459
07/29/20252.4592.5292.3662.422
07/30/20252.4212.4312.2662.397
07/31/20252.3982.4662.2592.271
08/01/20252.2742.292.1352.215
08/02/20252.2162.2452.1162.164
08/03/20252.1642.2652.1382.25
08/04/20252.2522.3532.2482.342
08/05/20252.3422.3472.212.264
08/06/20252.2632.3052.2032.283
08/07/20252.2832.3972.2622.394
08/08/20252.3932.4762.3642.446
08/09/20252.4462.572.4412.533
08/10/20252.5352.5962.4582.527
08/11/20252.5272.5872.3522.377
08/12/20252.3782.5582.3362.53
08/13/20252.5312.6752.5072.645
08/14/20252.6452.6792.3272.376
08/15/20252.3752.4242.2622.342
08/16/20252.3422.4662.3392.424
08/17/20252.4252.4932.3952.402
08/18/20252.4022.4032.272.306
08/19/20252.3072.3382.2122.219
08/20/20252.2192.3542.2082.332
08/21/20252.3312.3492.2572.276
08/22/20252.2762.522.1732.503
08/23/20252.5032.5142.4222.478
08/24/20252.4782.542.3632.422
08/25/20252.4232.4632.1572.206
08/26/20252.2062.3412.182.321
08/27/20252.3212.3622.2922.304
08/28/20252.3042.4012.2872.397
08/29/20252.3982.412.2132.251
08/30/20252.2512.3052.2152.292
08/31/20252.2912.7992.2912.522
09/01/20252.5222.542.2932.33
09/02/20252.3292.3872.2982.36
09/03/20252.362.4312.3282.403
09/04/20252.4032.4132.2762.304
09/05/20252.3042.4172.3012.395
09/06/20252.3962.4032.3442.364
09/07/20252.3632.4822.352.457
09/08/20252.4582.5812.4382.5
09/09/20252.52.5732.4572.488
09/10/20252.4892.5752.452.547
09/11/20252.5462.5882.4872.559
09/12/20252.5592.6542.5482.637
09/13/20252.6372.72.6042.682
09/14/20252.6812.6842.5072.541
09/15/20252.5412.5792.3812.425
09/16/20252.4252.4882.3742.473
09/17/20252.4732.5382.3852.522
09/18/20252.5222.6052.5082.585
09/19/20252.5862.6292.4252.439
09/20/20252.442.4782.4112.43
09/21/20252.432.4672.3732.377
09/22/20252.3772.3872.1132.205
09/23/20252.2062.252.1432.204
09/24/20252.2042.2562.1622.209
09/25/20252.212.21222.059
09/26/20252.0592.1582.0442.157
09/27/20252.1572.1822.1262.133
09/28/20252.1332.1912.0762.17
09/29/20252.1712.1722.0722.128
09/30/20252.1282.1332.0242.101
10/01/20252.1022.2442.0762.229
10/02/20252.2292.3042.2062.285
10/03/20252.2852.3392.2382.284
10/04/20252.2842.292.1822.205
10/05/20252.2052.2992.1692.183
10/06/20252.1842.3612.1642.309
10/07/20252.312.3232.1312.139
10/08/20252.1392.2172.0872.191
10/09/20252.1912.2542.072.209
10/10/20252.212.2540.551.523
10/11/20251.5251.71.4691.523
10/12/20251.5231.7341.4961.7
10/13/20251.71.8321.6761.813
10/14/20251.8131.8171.6281.745
10/15/20251.7451.7941.6311.654
10/16/20251.6541.7061.5551.587
10/17/20251.5871.6121.4651.546
10/18/20251.5461.5851.5371.567
10/19/20251.5671.6161.5371.587
10/20/20251.5871.6391.561.591
10/21/20251.5921.6751.5281.57
10/22/20251.5691.5851.4661.513
10/23/20251.5121.5781.5071.567
10/24/20251.5681.631.5591.607
10/25/20251.6091.6121.5851.6
10/26/20251.5991.6561.5811.636
10/27/20251.6381.6571.5721.574
10/28/20251.5741.6251.5061.53
10/29/20251.531.5861.5051.522
10/30/20251.5231.5351.3481.405
10/31/20251.4041.4621.41.416
11/01/20251.4171.4591.3991.452
11/02/20251.4521.4891.4131.468
11/03/20251.4691.4691.2121.255
11/04/20251.2551.2851.1091.186
11/05/20251.1861.2411.1221.219
11/06/20251.221.2411.1371.233
11/07/20251.2331.531.2331.505
11/08/20251.5041.5611.3971.48
11/09/20251.481.4811.361.441
11/10/20251.441.491.4081.471
11/11/20251.4721.4951.3491.355
11/12/20251.3561.4281.2911.319
11/13/20251.3191.4171.2281.277
11/14/20251.2791.2941.2111.251
11/15/20251.2521.3031.2421.28
11/16/20251.2811.3081.1931.237
11/17/20251.2351.2941.1771.213
11/18/20251.2131.3371.1921.306
11/19/20251.3061.3541.1751.23
11/20/20251.231.3861.181.204
11/21/20251.2031.2541.0791.117
11/22/20251.1161.1171.0661.101
11/23/20251.1011.1271.0921.097
11/24/20251.0961.1671.0791.148
11/25/20251.1471.1611.0891.152
11/26/20251.1521.1721.0991.158
11/27/20251.1581.1821.1461.162
11/28/20251.1611.1711.1221.137
11/29/20251.1351.1481.1021.107
11/30/20251.1081.121.0831.085
12/01/20251.0851.0870.9841.013
12/02/20251.0131.1180.9971.092
12/03/20251.0921.1591.0891.146
12/04/20251.1461.1541.0651.081
12/05/20251.081.0921.0041.028
12/06/20251.0291.0931.021.07
12/07/20251.0691.0831.0021.019
12/08/20251.0191.0681.0141.044
12/09/20251.0451.1371.0181.121
12/10/20251.1211.1351.0691.088
12/11/20251.0871.0881.0141.051
12/12/20251.0521.0570.9771.011
12/13/20251.0111.0210.9951.008
12/14/20251.0091.0150.9470.962
12/15/20250.9630.9940.8980.926
12/16/20250.9260.9350.890.923
12/17/20250.9230.9420.7590.87
12/18/20250.870.880.7920.809
12/19/20250.8080.8860.7890.875
12/20/20250.8760.8850.8680.877
12/21/20250.8770.8790.8290.852
12/22/20250.8530.8740.8340.847
12/23/20250.8470.8780.810.857
12/24/20250.8570.8590.8230.842
12/25/20250.8410.8620.8190.826
12/26/20250.8250.8610.8210.83
12/27/20250.8310.8750.830.873
12/28/20250.8720.9170.8460.857
12/29/20250.8570.8780.820.829
12/30/20250.8290.8470.8190.83
12/31/20250.830.8330.7880.805