Axelar Historical Data

AXL Page 20
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 0.343
-2.12%
$ 137.51 million $ 2.9 million
Sep 16, 2023 $ 0.35
-0.78%
$ 140.09 million $ 55,511
Sep 15, 2023 $ 0.353
+0.19%
$ 140.77 million $ 462,872
Sep 14, 2023 $ 0.352
+2.81%
$ 140.08 million $ 2.75 million
Sep 13, 2023 $ 0.343
-1.03%
$ 135.83 million $ 1.66 million
Sep 12, 2023 $ 0.346
-1.31%
$ 136.83 million $ 421,566
Sep 11, 2023 $ 0.351
-1.63%
$ 138.24 million $ 870,435
Sep 10, 2023 $ 0.357
+0.77%
$ 140.12 million $ 255,846
Sep 9, 2023 $ 0.354
+1.05%
$ 138.63 million $ 116,342
Sep 8, 2023 $ 0.35
-2.90%
$ 136.75 million $ 2.74 million
Sep 7, 2023 $ 0.361
+0.81%
$ 139.44 million $ 4.99 million
Sep 6, 2023 $ 0.358
+0.24%
$ 138.32 million $ 4.51 million
Sep 5, 2023 $ 0.357
+0.16%
$ 138 million $ 4.91 million
Sep 4, 2023 $ 0.356
-1.40%
$ 137.35 million $ 8.83 million
Sep 3, 2023 $ 0.362
+2.00%
$ 138.93 million $ 4.17 million
Sep 2, 2023 $ 0.354
+1.87%
$ 135.75 million $ 2.7 million
Sep 1, 2023 $ 0.348
+1.14%
$ 132.45 million $ 5.59 million
Aug 31, 2023 $ 0.344
-0.26%
$ 130.96 million $ 2.53 million
Aug 30, 2023 $ 0.345
+0.04%
$ 130.89 million $ 13.14 million
Aug 29, 2023 $ 0.345
-1.54%
$ 130.45 million $ 2.39 million
Aug 28, 2023 $ 0.35
-1.55%
$ 132.09 million $ 3.31 million
Aug 27, 2023 $ 0.356
+1.95%
$ 133.76 million $ 73,158
Aug 26, 2023 $ 0.349
-0.88%
$ 130.4 million $ 2.77 million
Aug 25, 2023 $ 0.352
-0.68%
$ 131.55 million $ 141,631
Aug 24, 2023 $ 0.354
-2.00%
$ 132.04 million $ 2.56 million
Aug 23, 2023 $ 0.362
+1.56%
$ 134.33 million $ 6.79 million
Aug 22, 2023 $ 0.356
-2.36%
$ 131.86 million $ 1.95 million
Aug 21, 2023 $ 0.365
-1.94%
$ 134.63 million $ 996,883
Aug 20, 2023 $ 0.372
-1.48%
$ 136.87 million $ 2.13 million
Aug 19, 2023 $ 0.378
+0.50%
$ 138.4 million $ 2.1 million
Aug 18, 2023 $ 0.376
+1.52%
$ 137.28 million $ 1.75 million
Aug 17, 2023 $ 0.37
-1.84%
$ 134.82 million $ 2.67 million
Aug 16, 2023 $ 0.377
-0.48%
$ 136.93 million $ 6.42 million
Aug 15, 2023 $ 0.379
-2.54%
$ 137.16 million $ 2.65 million
Aug 14, 2023 $ 0.389
+1.11%
$ 140.29 million $ 4.62 million
Aug 13, 2023 $ 0.384
-0.15%
$ 138.31 million $ 5.34 million
Aug 12, 2023 $ 0.385
-0.87%
$ 138.08 million $ 7.17 million
Aug 11, 2023 $ 0.388
-0.68%
$ 138.85 million $ 1.56 million
Aug 10, 2023 $ 0.391
+0.36%
$ 139.35 million $ 1.07 million
Aug 9, 2023 $ 0.39
-0.01%
$ 138.41 million $ 701,647
Aug 8, 2023 $ 0.39
+0.07%
$ 138.02 million $ 447,673
Aug 7, 2023 $ 0.39
-0.23%
$ 137.45 million $ 1.68 million
Aug 6, 2023 $ 0.39
-1.33%
$ 137.32 million $ 980,339
Aug 5, 2023 $ 0.396
+0.96%
$ 138.71 million $ 1.27 million
Aug 4, 2023 $ 0.392
-0.13%
$ 136.94 million $ 1.19 million
Aug 3, 2023 $ 0.392
+0.03%
$ 136.67 million $ 1.1 million
Aug 2, 2023 $ 0.392
-1.58%
$ 136.17 million $ 4.14 million
Aug 1, 2023 $ 0.399
+0.03%
$ 137.91 million $ 3.53 million
Jul 31, 2023 $ 0.399
-1.89%
$ 137.4 million $ 1.53 million
Jul 30, 2023 $ 0.406
-1.67%
$ 139.6 million $ 795,420