CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.45T −3.44%Vol 24h: $24.69BDominance: BTC 58.7% ETH 10.1%ETH gas: 0.09 gweiFear & Greed: 30/100

AXT (bStocks) (AXTIB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AXTIB volume. Showing the last 365 days.

Monthly returns AXTIB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+2.4%+29%-29%-23%—-28%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/12/2026$45.97$46.85$40.04 $42.23$351.75K-8.14%
11/11/2026$39.67$49.01$39.67 $46.05$723.79K+16.08%
11/10/2026$43.59$43.92$37.83 $39.74$743.27K-8.83%
11/09/2026$37.96$43.76$36.78 $43.76$639.71K+15.28%
11/08/2026$38.73$39.22$37.73 $37.94$129.50K-2.04%
11/07/2026$39.06$39.27$38.44 $38.83$28.58K-0.59%
11/06/2026$35.98$40.92$35.93 $38.99$757.38K+8.37%
11/05/2026$47.32$47.32$35.20 $35.90$1.24M-24.13%
11/04/2026$52.24$54.19$44.45 $47.33$981.99K-9.40%
11/03/2026$48.68$54.10$47.44 $52.25$591.91K+7.33%
11/02/2026$55.68$58.20$47.32 $48.72$873.77K-12.50%
11/01/2026$55.15$55.69$54.81 $55.55$47.77K+0.73%
10/31/2026$55.15$55.40$54.88 $55.23$33.45K+0.15%
10/30/2026$56.76$60.71$51.03 $55.21$1.36M-2.73%
10/29/2026$62.68$63.60$54.63 $56.78$2.20M-9.41%
10/28/2026$58.26$66.00$57.25 $62.72$1.52M+7.66%
10/27/2026$57.74$59.35$54.81 $58.27$1.07M+0.92%
10/26/2026$52.96$57.80$51.51 $57.80$956.79K+9.14%
10/25/2026$52.69$54.22$52.10 $53.08$255.66K+0.74%
10/24/2026$52.38$52.75$51.28 $52.75$123.99K+0.71%
10/23/2026$51.13$56.58$50.44 $52.28$1.41M+2.25%
10/22/2026$57.67$58.39$50.91 $51.09$1.04M-11.41%
10/21/2026$59.94$61.00$57.50 $57.60$1.10M-3.90%
10/20/2026$57.25$60.36$51.67 $60.03$1.07M+4.86%
10/19/2026$51.85$59.45$51.85 $57.24$1.23M+10.40%
10/18/2026$49.81$52.00$48.78 $51.76$538.26K+3.91%
10/17/2026$51.40$52.07$46.97 $49.86$610.21K-3.00%
10/16/2026$57.75$59.97$50.62 $51.40$1.14M-11.00%
10/15/2026$59.25$60.53$53.39 $57.64$879.44K-2.72%
10/14/2026$65.92$66.89$58.91 $59.12$638.84K-10.32%
10/13/2026$61.21$66.57$60.08 $65.93$779.04K+7.71%
10/12/2026$69.14$70.14$61.13 $61.13$338.60K-11.59%
10/11/2026$67.77$69.16$67.37 $69.16$79.25K+2.05%
10/10/2026$68.85$69.18$67.27 $67.77$88.04K-1.57%
10/09/2026$72.35$75.43$68.31 $68.88$387.43K-4.80%
10/08/2026$80.49$81.29$71.12 $72.32$429.36K-10.15%
10/07/2026$83.82$84.03$78.73 $80.42$396.12K-4.06%
10/06/2026$86.62$88.17$83.50 $83.71$366.03K-3.36%
10/05/2026$86.23$87.87$83.43 $86.58$430.90K+0.41%
10/04/2026$85.40$86.36$85.38 $86.30$94.02K+1.05%
10/03/2026$85.79$86.00$84.50 $85.33$83.91K-0.54%
10/02/2026$81.69$87.42$80.93 $85.82$318.27K+5.06%
10/01/2026$78.21$83.10$77.45 $81.73$608.05K+4.50%
09/30/2026$79.13$83.97$75.35 $78.20$515.12K-1.18%
09/29/2026$73.29$81.96$72.00 $79.12$316.42K+7.95%
09/28/2026$79.51$79.94$71.62 $73.30$337.38K-7.81%
09/27/2026$78.94$79.83$78.84 $79.65$36.11K+0.90%
09/26/2026$78.73$79.09$77.86 $78.85$67.61K+0.15%
09/25/2026$75.74$80.35$74.94 $78.68$496.34K+3.88%
09/24/2026$72.38$78.60$69.14 $75.73$897.07K+4.63%
09/23/2026$78.46$78.60$72.18 $72.42$510.35K-7.70%
09/22/2026$81.19$82.16$75.04 $78.56$777.47K-3.24%
09/21/2026$70.40$81.37$70.34 $81.16$902.77K+15.28%
09/20/2026$69.21$70.42$68.08 $70.37$147.49K+1.68%
09/19/2026$70.00$70.02$68.77 $69.23$76.51K-1.10%
09/18/2026$67.62$71.27$66.45 $69.99$624.34K+3.50%
09/17/2026$66.25$68.75$65.23 $67.57$425.11K+1.99%
09/16/2026$57.33$66.50$56.77 $66.18$550.72K+15.44%
09/15/2026$58.34$59.76$57.17 $57.33$455.04K-1.73%
09/14/2026$60.44$63.22$56.50 $58.30$602.56K-3.54%
09/13/2026$64.10$64.18$60.27 $60.39$183.24K-5.79%
09/12/2026$64.74$65.08$63.90 $64.11$33.72K-0.97%
09/11/2026$63.38$68.67$62.96 $64.73$514.11K+2.13%
09/10/2026$69.09$69.12$63.38 $63.38$704.10K-8.26%
09/09/2026$68.32$73.93$66.70 $69.06$609.41K+1.08%
09/08/2026$64.50$70.42$60.04 $68.31$866.05K+5.91%
09/07/2026$62.78$65.91$62.67 $64.50$666.11K+2.74%
09/06/2026$63.40$63.84$62.48 $62.64$193.07K-1.20%
09/05/2026$62.94$63.93$62.74 $63.41$156.19K+0.75%
09/04/2026$56.68$63.97$56.14 $62.94$992.23K+11.04%
09/03/2026$57.04$57.77$52.84 $56.68$699.22K-0.63%
09/02/2026$55.92$59.76$54.26 $57.04$574.17K+2.00%
09/01/2026$60.44$60.90$54.95 $55.83$648.56K-7.63%
08/31/2026$57.44$63.22$56.30 $60.32$810.03K+5.01%
08/30/2026$58.36$58.86$57.08 $57.45$141.66K-1.56%
08/29/2026$59.31$59.63$57.96 $58.37$134.46K-1.58%
08/28/2026$66.07$66.31$58.18 $59.32$563.21K-10.22%
08/27/2026$70.32$72.61$65.66 $66.00$624.00K-6.14%
08/26/2026$67.31$70.58$63.65 $70.31$793.89K+4.46%
08/25/2026$64.67$71.26$63.69 $67.36$395.72K+4.16%
08/24/2026$68.40$68.87$61.77 $64.68$692.23K-5.44%
08/23/2026$67.36$68.38$66.32 $68.31$191.78K+1.41%
08/22/2026$69.73$69.85$62.66 $67.27$855.15K-3.53%
08/21/2026$72.83$76.40$68.40 $69.47$881.60K-4.61%
08/20/2026$75.05$76.22$69.50 $72.77$1.08M-3.04%
08/19/2026$80.06$88.56$73.10 $75.32$1.79M-5.92%
08/18/2026$95.18$95.45$79.82 $80.19$1.32M-15.75%
08/17/2026$81.22$97.75$81.07 $95.21$2.07M+17.22%
08/16/2026$80.76$81.70$80.59 $81.15$96.05K+0.48%
08/15/2026$81.70$81.95$80.73 $80.73$77.68K-1.19%
08/14/2026$78.08$85.47$76.74 $81.80$1.48M+4.76%
08/13/2026$77.74$80.68$74.61 $78.03$2.84M+0.37%
08/12/2026$74.42$83.62$73.24 $77.76$1.68M+4.49%
08/11/2026$73.24$76.83$70.14 $74.36$2.67M+1.53%
08/10/2026$91.80$93.80$72.48 $73.21$1.62M-20.25%
08/09/2026$89.98$94.81$89.89 $92.15$347.07K+2.41%
08/08/2026$89.99$91.00$89.10 $89.83$249.51K-0.18%
08/07/2026$76.66$90.15$75.19 $90.00$3.24M+17.40%
08/06/2026$68.63$77.45$66.43 $76.71$2.83M+11.77%
08/05/2026$63.97$76.98$62.81 $68.59$2.75M+7.22%
08/04/2026$71.04$79.40$60.20 $63.90$7.09M-10.05%
08/03/2026$61.75$71.40$53.93 $70.99$2.33M+14.96%
08/02/2026$60.71$63.20$60.40 $61.81$357.66K+1.81%
08/01/2026$58.89$62.23$58.54 $60.73$1.06M+3.12%
07/31/2026$58.14$68.78$55.68 $58.73$3.70M+1.01%
07/30/2026$37.94$62.67$36.97 $58.31$2.15M+53.69%
07/29/2026$43.41$44.86$36.14 $37.92$625.86K-12.65%
07/28/2026$47.10$47.10$39.97 $43.20$227.72K-8.28%
07/27/2026$48.36$50.06$44.20 $46.96$125.94K-2.89%
07/26/2026$46.64$48.41$46.58 $48.10$25.83K+3.13%
07/25/2026$47.23$47.63$45.63 $46.65$42.55K-1.23%
07/24/2026$53.09$53.40$46.20 $47.14$70.15K-11.21%
07/23/2026$53.88$57.33$50.96 $53.34$141.31K-1.00%
07/22/2026$56.51$58.38$52.01 $53.26$176.55K-5.75%
All sections