CoinXview PortfelApp
PL
Coin: 1261Giełdy: 22Kapitalizacja: $2,77T +2,70%Wol. 24h: $35,44BDominacja: BTC 58,7% ETH 10,8%Gas ETH: 0,09 gweiStrach i chciwość: 63/100

Historia cen AXT (bStocks) (AXTIB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie AXTIB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu AXTIB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————+2,4%+29%-29%-10%—-16%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
04.11.2026$52,24$54,19$48,18 $49,56$636,43K-5.13%
03.11.2026$48,68$54,10$47,44 $52,25$591,91K+7.33%
02.11.2026$55,68$58,20$47,32 $48,72$873,77K-12.50%
01.11.2026$55,15$55,69$54,81 $55,55$47,77K+0.73%
31.10.2026$55,15$55,40$54,88 $55,23$33,45K+0.15%
30.10.2026$56,76$60,71$51,03 $55,21$1,36M-2.73%
29.10.2026$62,68$63,60$54,63 $56,78$2,20M-9.41%
28.10.2026$58,26$66,00$57,25 $62,72$1,52M+7.66%
27.10.2026$57,74$59,35$54,81 $58,27$1,07M+0.92%
26.10.2026$52,96$57,80$51,51 $57,80$956,79K+9.14%
25.10.2026$52,69$54,22$52,10 $53,08$255,66K+0.74%
24.10.2026$52,38$52,75$51,28 $52,75$123,99K+0.71%
23.10.2026$51,13$56,58$50,44 $52,28$1,41M+2.25%
22.10.2026$57,67$58,39$50,91 $51,09$1,04M-11.41%
21.10.2026$59,94$61,00$57,50 $57,60$1,10M-3.90%
20.10.2026$57,25$60,36$51,67 $60,03$1,07M+4.86%
19.10.2026$51,85$59,45$51,85 $57,24$1,23M+10.40%
18.10.2026$49,81$52,00$48,78 $51,76$538,26K+3.91%
17.10.2026$51,40$52,07$46,97 $49,86$610,21K-3.00%
16.10.2026$57,75$59,97$50,62 $51,40$1,14M-11.00%
15.10.2026$59,25$60,53$53,39 $57,64$879,44K-2.72%
14.10.2026$65,92$66,89$58,91 $59,12$638,84K-10.32%
13.10.2026$61,21$66,57$60,08 $65,93$779,04K+7.71%
12.10.2026$69,14$70,14$61,13 $61,13$338,60K-11.59%
11.10.2026$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%
09.10.2026$72,35$75,43$68,31 $68,88$387,43K-4.80%
08.10.2026$80,49$81,29$71,12 $72,32$429,36K-10.15%
07.10.2026$83,82$84,03$78,73 $80,42$396,12K-4.06%
06.10.2026$86,62$88,17$83,50 $83,71$366,03K-3.36%
05.10.2026$86,23$87,87$83,43 $86,58$430,90K+0.41%
04.10.2026$85,40$86,36$85,38 $86,30$94,02K+1.05%
03.10.2026$85,79$86,00$84,50 $85,33$83,91K-0.54%
02.10.2026$81,69$87,42$80,93 $85,82$318,27K+5.06%
01.10.2026$78,21$83,10$77,45 $81,73$608,05K+4.50%
30.09.2026$79,13$83,97$75,35 $78,20$515,12K-1.18%
29.09.2026$73,29$81,96$72,00 $79,12$316,42K+7.95%
28.09.2026$79,51$79,94$71,62 $73,30$337,38K-7.81%
27.09.2026$78,94$79,83$78,84 $79,65$36,11K+0.90%
26.09.2026$78,73$79,09$77,86 $78,85$67,61K+0.15%
25.09.2026$75,74$80,35$74,94 $78,68$496,34K+3.88%
24.09.2026$72,38$78,60$69,14 $75,73$897,07K+4.63%
23.09.2026$78,46$78,60$72,18 $72,42$510,35K-7.70%
22.09.2026$81,19$82,16$75,04 $78,56$777,47K-3.24%
21.09.2026$70,40$81,37$70,34 $81,16$902,77K+15.28%
20.09.2026$69,21$70,42$68,08 $70,37$147,49K+1.68%
19.09.2026$70,00$70,02$68,77 $69,23$76,51K-1.10%
18.09.2026$67,62$71,27$66,45 $69,99$624,34K+3.50%
17.09.2026$66,25$68,75$65,23 $67,57$425,11K+1.99%
16.09.2026$57,33$66,50$56,77 $66,18$550,72K+15.44%
15.09.2026$58,34$59,76$57,17 $57,33$455,04K-1.73%
14.09.2026$60,44$63,22$56,50 $58,30$602,56K-3.54%
13.09.2026$64,10$64,18$60,27 $60,39$183,24K-5.79%
12.09.2026$64,74$65,08$63,90 $64,11$33,72K-0.97%
11.09.2026$63,38$68,67$62,96 $64,73$514,11K+2.13%
10.09.2026$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%
08.09.2026$64,50$70,42$60,04 $68,31$866,05K+5.91%
07.09.2026$62,78$65,91$62,67 $64,50$666,11K+2.74%
06.09.2026$63,40$63,84$62,48 $62,64$193,07K-1.20%
05.09.2026$62,94$63,93$62,74 $63,41$156,19K+0.75%
04.09.2026$56,68$63,97$56,14 $62,94$992,23K+11.04%
03.09.2026$57,04$57,77$52,84 $56,68$699,22K-0.63%
02.09.2026$55,92$59,76$54,26 $57,04$574,17K+2.00%
01.09.2026$60,44$60,90$54,95 $55,83$648,56K-7.63%
31.08.2026$57,44$63,22$56,30 $60,32$810,03K+5.01%
30.08.2026$58,36$58,86$57,08 $57,45$141,66K-1.56%
29.08.2026$59,31$59,63$57,96 $58,37$134,46K-1.58%
28.08.2026$66,07$66,31$58,18 $59,32$563,21K-10.22%
27.08.2026$70,32$72,61$65,66 $66,00$624,00K-6.14%
26.08.2026$67,31$70,58$63,65 $70,31$793,89K+4.46%
25.08.2026$64,67$71,26$63,69 $67,36$395,72K+4.16%
24.08.2026$68,40$68,87$61,77 $64,68$692,23K-5.44%
23.08.2026$67,36$68,38$66,32 $68,31$191,78K+1.41%
22.08.2026$69,73$69,85$62,66 $67,27$855,15K-3.53%
21.08.2026$72,83$76,40$68,40 $69,47$881,60K-4.61%
20.08.2026$75,05$76,22$69,50 $72,77$1,08M-3.04%
19.08.2026$80,06$88,56$73,10 $75,32$1,79M-5.92%
18.08.2026$95,18$95,45$79,82 $80,19$1,32M-15.75%
17.08.2026$81,22$97,75$81,07 $95,21$2,07M+17.22%
16.08.2026$80,76$81,70$80,59 $81,15$96,05K+0.48%
15.08.2026$81,70$81,95$80,73 $80,73$77,68K-1.19%
14.08.2026$78,08$85,47$76,74 $81,80$1,48M+4.76%
13.08.2026$77,74$80,68$74,61 $78,03$2,84M+0.37%
12.08.2026$74,42$83,62$73,24 $77,76$1,68M+4.49%
11.08.2026$73,24$76,83$70,14 $74,36$2,67M+1.53%
10.08.2026$91,80$93,80$72,48 $73,21$1,62M-20.25%
09.08.2026$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%
07.08.2026$76,66$90,15$75,19 $90,00$3,24M+17.40%
06.08.2026$68,63$77,45$66,43 $76,71$2,83M+11.77%
05.08.2026$63,97$76,98$62,81 $68,59$2,75M+7.22%
04.08.2026$71,04$79,40$60,20 $63,90$7,09M-10.05%
03.08.2026$61,75$71,40$53,93 $70,99$2,33M+14.96%
02.08.2026$60,71$63,20$60,40 $61,81$357,66K+1.81%
01.08.2026$58,89$62,23$58,54 $60,73$1,06M+3.12%
31.07.2026$58,14$68,78$55,68 $58,73$3,70M+1.01%
30.07.2026$37,94$62,67$36,97 $58,31$2,15M+53.69%
29.07.2026$43,41$44,86$36,14 $37,92$625,86K-12.65%
28.07.2026$47,10$47,10$39,97 $43,20$227,72K-8.28%
27.07.2026$48,36$50,06$44,20 $46,96$125,94K-2.89%
26.07.2026$46,64$48,41$46,58 $48,10$25,83K+3.13%
25.07.2026$47,23$47,63$45,63 $46,65$42,55K-1.23%
24.07.2026$53,09$53,40$46,20 $47,14$70,15K-11.21%
23.07.2026$53,88$57,33$50,96 $53,34$141,31K-1.00%
22.07.2026$56,51$58,38$52,01 $53,26$176,55K-5.75%
Wszystkie sekcje