CoinXview PortfolioApp
CS
Mince: 1 234Burzy: 22Tržní kapitalizace: $2,52T −0,85%Objem 24h: $29,63BDominance: BTC 59,1% ETH 10,0%ETH gas: 0,11 gweiStrach a chamtivost: 35/100

Historie ceny AXT, Inc. (AXTIG)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem AXTIG. Zobrazeno posledních 365 dní.

Měsíční výnosy AXTIG

RokLedÚnoBřeDubKvěČvnČvcSrpZářŘíjLisProCelý rok
2026———————+2,3%+30%-29%-26%—-31%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

DatumOtevíracíNejvyššíNejnižšíZavíracíObjemZměna
11. 11. 2026$39,70$41,23$39,70 $40,93$5,85K+3.10%
10. 11. 2026$43,79$43,88$37,85 $39,75$238,94K-9.23%
09. 11. 2026$37,99$43,75$36,88 $43,71$171,34K+15.06%
08. 11. 2026$38,73$39,15$37,84 $37,87$1,51K-2.22%
07. 11. 2026$39,12$39,24$38,43 $38,82$2,47K-0.77%
06. 11. 2026$36,03$40,93$36,03 $38,97$209,83K+8.16%
05. 11. 2026$47,39$47,39$35,40 $35,97$368,13K-24.10%
04. 11. 2026$52,30$54,15$44,87 $47,42$191,34K-9.33%
03. 11. 2026$48,99$54,03$47,46 $52,25$111,94K+6.65%
02. 11. 2026$55,71$58,14$47,36 $48,85$181,28K-12.31%
01. 11. 2026$55,25$55,75$55,17 $55,61$2,84K+0.65%
31. 10. 2026$55,20$55,40$54,97 $55,29$3,23K+0.16%
30. 10. 2026$56,91$60,79$51,06 $55,28$202,64K-2.86%
29. 10. 2026$62,80$63,50$54,74 $56,73$278,86K-9.67%
28. 10. 2026$58,20$65,64$57,31 $62,67$198,88K+7.68%
27. 10. 2026$57,72$59,17$54,80 $58,33$459,66K+1.06%
26. 10. 2026$52,94$57,71$51,49 $57,71$816,23K+9.01%
25. 10. 2026$52,85$54,15$52,19 $53,74$6,20K+1.68%
24. 10. 2026$52,44$52,78$51,38 $52,56$8,29K+0.23%
23. 10. 2026$51,35$56,26$50,53 $52,33$495,31K+1.91%
22. 10. 2026$57,77$58,33$50,88 $51,07$406,84K-11.60%
21. 10. 2026$59,59$60,99$57,55 $57,62$239,07K-3.31%
20. 10. 2026$57,24$60,30$51,63 $59,95$184,85K+4.73%
19. 10. 2026$52,20$59,28$52,20 $57,27$166,35K+9.71%
18. 10. 2026$49,56$50,95$48,91 $50,95$2,70K+2.80%
17. 10. 2026$51,58$51,92$47,35 $49,72$10,79K-3.61%
16. 10. 2026$57,74$59,90$50,69 $51,22$97,85K-11.29%
15. 10. 2026$59,25$60,23$53,97 $57,76$125,81K-2.51%
14. 10. 2026$65,81$66,93$59,18 $59,25$141,65K-9.97%
13. 10. 2026$61,29$66,51$60,22 $65,85$139,94K+7.44%
12. 10. 2026$69,15$70,06$61,21 $61,21$140,09K-11.48%
11. 10. 2026$67,68$68,90$67,40 $68,90$10,88K+1.80%
10. 10. 2026$68,90$69,14$67,44 $67,64$10,78K-1.83%
09. 10. 2026$72,52$75,38$68,39 $68,87$249,04K-5.03%
08. 10. 2026$80,52$81,31$71,03 $72,30$168,95K-10.21%
07. 10. 2026$83,67$83,98$78,79 $80,43$203,30K-3.87%
06. 10. 2026$86,58$88,18$83,38 $83,74$249,12K-3.28%
05. 10. 2026$86,23$87,80$83,39 $86,71$325,50K+0.56%
04. 10. 2026$85,31$86,29$85,17 $86,29$5,16K+1.15%
03. 10. 2026$85,81$85,81$84,50 $85,41$8,19K-0.47%
02. 10. 2026$81,47$87,26$81,09 $85,73$169,43K+5.23%
01. 10. 2026$78,26$82,67$77,39 $81,63$181,97K+4.31%
30. 09. 2026$79,10$83,48$75,28 $78,15$225,74K-1.20%
29. 09. 2026$73,12$81,67$71,96 $79,08$197,70K+8.15%
28. 09. 2026$79,67$79,93$71,60 $73,19$157,00K-8.13%
27. 09. 2026$79,01$79,74$78,80 $79,58$9,00K+0.72%
26. 09. 2026$78,57$79,04$77,67 $78,86$13,17K+0.37%
25. 09. 2026$75,78$80,17$75,12 $78,66$189,70K+3.80%
24. 09. 2026$72,42$78,41$69,23 $75,65$226,17K+4.46%
23. 09. 2026$78,51$78,55$72,13 $72,35$163,85K-7.85%
22. 09. 2026$81,38$82,10$75,02 $78,25$209,14K-3.85%
21. 09. 2026$70,25$81,29$70,24 $81,11$162,91K+15.46%
20. 09. 2026$69,18$70,20$68,17 $70,20$5,81K+1.47%
19. 09. 2026$69,90$69,92$68,66 $69,10$7,86K-1.14%
18. 09. 2026$67,69$70,95$66,49 $70,00$195,48K+3.41%
17. 09. 2026$66,51$68,66$65,17 $67,58$201,77K+1.61%
16. 09. 2026$57,28$66,33$56,81 $66,24$214,87K+15.64%
15. 09. 2026$58,25$59,67$57,18 $57,30$183,68K-1.63%
14. 09. 2026$60,49$62,59$56,53 $58,12$240,89K-3.92%
13. 09. 2026$63,98$64,06$60,44 $60,44$10,86K-5.53%
12. 09. 2026$64,88$65,00$63,88 $64,04$14,23K-1.29%
11. 09. 2026$63,46$68,51$62,97 $64,64$289,74K+1.86%
10. 09. 2026$69,10$69,14$63,45 $63,45$237,50K-8.18%
09. 09. 2026$68,42$73,94$66,79 $68,97$274,12K+0.80%
08. 09. 2026$64,50$70,49$60,22 $67,98$250,11K+5.40%
07. 09. 2026$62,64$65,80$62,64 $64,73$88,64K+3.34%
06. 09. 2026$63,33$63,80$62,51 $62,51$10,59K-1.29%
05. 09. 2026$63,05$63,90$62,83 $63,35$19,51K+0.48%
04. 09. 2026$56,85$63,97$56,33 $62,94$258,48K+10.71%
03. 09. 2026$57,04$57,82$53,19 $56,84$173,43K-0.35%
02. 09. 2026$55,70$59,80$54,31 $57,06$168,17K+2.44%
01. 09. 2026$60,28$60,87$54,93 $55,88$152,27K-7.30%
31. 08. 2026$57,49$62,86$56,30 $60,31$245,94K+4.91%
30. 08. 2026$58,26$58,70$57,11 $57,31$3,72K-1.63%
29. 08. 2026$59,25$59,52$57,97 $58,34$6,78K-1.54%
28. 08. 2026$66,03$66,20$58,18 $59,18$224,35K-10.37%
27. 08. 2026$70,24$72,59$65,66 $65,90$303,55K-6.18%
26. 08. 2026$67,27$70,56$63,60 $70,24$316,97K+4.42%
25. 08. 2026$64,60$71,02$63,69 $67,39$333,37K+4.32%
24. 08. 2026$68,41$68,80$61,81 $64,61$431,82K-5.55%
23. 08. 2026$67,36$68,29$66,41 $68,29$18,69K+1.38%
22. 08. 2026$69,57$69,89$64,76 $67,09$77,94K-3.56%
21. 08. 2026$72,90$76,31$68,61 $69,56$294,46K-4.58%
20. 08. 2026$75,10$76,23$69,64 $72,86$389,42K-2.98%
19. 08. 2026$80,15$88,52$73,12 $75,33$565,32K-6.01%
18. 08. 2026$95,26$95,39$79,99 $80,33$572,08K-15.67%
17. 08. 2026$81,12$97,83$81,11 $95,31$469,06K+17.49%
16. 08. 2026$80,94$81,75$80,88 $81,14$3,42K+0.25%
15. 08. 2026$81,74$81,88$80,93 $80,93$20,55K-0.99%
14. 08. 2026$78,22$85,10$77,02 $81,79$627,72K+4.56%
13. 08. 2026$77,73$80,62$74,65 $78,05$760,72K+0.41%
12. 08. 2026$74,41$83,64$73,26 $77,68$694,22K+4.39%
11. 08. 2026$73,19$76,65$70,29 $74,44$620,90K+1.71%
10. 08. 2026$92,00$93,47$72,49 $73,18$581,94K-20.46%
09. 08. 2026$90,06$94,36$89,79 $92,36$66,65K+2.55%
08. 08. 2026$90,15$90,93$89,16 $89,85$57,38K-0.33%
07. 08. 2026$76,65$90,00$75,31 $89,91$1,04M+17.30%
06. 08. 2026$68,61$77,41$66,40 $76,73$891,49K+11.84%
05. 08. 2026$63,81$76,98$62,91 $68,60$781,64K+7.51%
04. 08. 2026$71,06$79,19$60,10 $63,98$1,39M-9.96%
03. 08. 2026$61,54$71,34$54,21 $71,15$545,43K+15.62%
02. 08. 2026$60,82$63,11$60,52 $61,71$6,44K+1.46%
01. 08. 2026$58,93$61,95$58,58 $60,80$111,45K+3.17%
31. 07. 2026$57,99$68,67$55,78 $58,85$655,78K+1.48%
30. 07. 2026$37,77$62,28$37,11 $57,68$439,32K+52.71%
29. 07. 2026$43,42$44,61$36,37 $37,92$285,89K-12.67%
28. 07. 2026$46,77$47,16$39,99 $43,39$148,86K-7.23%
27. 07. 2026$48,33$50,06$44,50 $46,78$144,87K-3.21%
26. 07. 2026$46,80$48,39$46,70 $48,33$11,18K+3.27%
25. 07. 2026$47,24$47,54$45,79 $46,75$13,31K-1.04%
24. 07. 2026$53,14$53,47$46,30 $46,91$171,39K-11.72%
23. 07. 2026$53,72$57,60$51,01 $53,08$248,74K-1.19%
Všechny sekce