Axelar (AXL) historical data and Live price

Axelar

AXL

$ 0.670865 + 0.654 %

0.00000989 BTC

MARKET CAP
491.386 M

24H VOLUME
9.069 M

CIRC.SUPPLY
732.466 M

MAX SUPPLY

AXL

USD

Rank127

1H 0.72 %

24H 0.65 %

7D -7.52 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.655	0.682	0.652	0.682	9,753,273.74	498,574,197.88
7/25/24	0.654	0.656	0.623	0.655	17,737,593.18	478,459,330.64
7/24/24	0.668	0.69	0.649	0.654	13,320,969.96	477,461,857.05
7/23/24	0.698	0.731	0.658	0.668	18,818,946.7	486,967,776.12
7/22/24	0.766	0.769	0.693	0.698	13,706,098.23	507,751,243.53
7/21/24	0.77	0.803	0.722	0.766	25,685,519.81	556,461,228.59
7/20/24	0.717	0.775	0.704	0.77	19,569,243.37	558,703,198.01
7/19/24	0.75	0.75	0.706	0.718	23,486,049.93	519,881,210.18
7/18/24	0.771	0.776	0.736	0.75	16,012,321.23	542,445,038.75
7/17/24	0.758	0.795	0.739	0.77	23,996,148.32	556,687,295.11
7/16/24	0.725	0.763	0.67	0.759	32,439,685.89	547,376,898.36
7/15/24	0.726	0.727	0.693	0.725	24,761,892.74	522,309,685.35
7/14/24	0.686	0.737	0.683	0.725	20,476,302.84	522,051,530.16
7/13/24	0.693	0.726	0.674	0.685	32,929,451.05	492,454,936.67
7/12/24	0.622	0.694	0.603	0.692	31,096,072.74	496,885,155.28
7/11/24	0.631	0.652	0.619	0.622	16,187,741.02	445,855,728.09
7/10/24	0.635	0.663	0.619	0.631	18,979,981.84	451,607,843.11
7/9/24	0.667	0.667	0.625	0.635	21,001,426.91	453,643,397.95
7/8/24	0.659	0.706	0.622	0.667	33,661,973.51	475,788,544.52
7/7/24	0.668	0.704	0.652	0.659	50,434,162.21	469,554,082.7
7/6/24	0.488	0.671	0.486	0.667	49,886,890.85	474,858,833.59
7/5/24	0.533	0.534	0.462	0.487	35,089,941.4	346,356,063.28
7/4/24	0.633	0.642	0.531	0.532	35,931,648.21	377,415,068.63
7/3/24	0.653	0.661	0.606	0.633	24,340,190.33	448,318,528.66
7/2/24	0.633	0.653	0.615	0.653	13,320,702.74	461,759,314.5
7/1/24	0.637	0.659	0.627	0.633	18,637,538.18	447,131,871.07
6/30/24	0.57	0.638	0.555	0.637	19,449,158.7	449,504,538.31
6/29/24	0.572	0.602	0.566	0.57	14,219,365.65	401,686,428
6/28/24	0.582	0.601	0.57	0.572	13,004,713.11	402,266,950.02
6/27/24	0.571	0.599	0.551	0.583	14,615,798.49	409,266,864.46
6/26/24	0.569	0.604	0.542	0.571	21,801,532.22	400,944,260.04
6/25/24	0.574	0.594	0.554	0.569	14,787,961.54	398,892,046.59
6/24/24	0.57	0.591	0.536	0.574	22,773,603	401,711,485.35
6/23/24	0.618	0.633	0.564	0.57	12,373,173.73	397,942,389.85
6/22/24	0.606	0.636	0.592	0.618	11,931,683.02	430,854,636.28
6/21/24	0.592	0.651	0.589	0.606	18,089,015.88	422,104,243.31
6/20/24	0.632	0.653	0.591	0.592	21,511,349.3	411,669,438.82
6/19/24	0.653	0.672	0.612	0.632	19,117,081.27	439,159,951.6
6/18/24	0.69	0.692	0.606	0.652	22,621,005.88	452,564,475.2
6/17/24	0.78	0.782	0.673	0.69	18,431,274.73	478,129,733.35
6/16/24	0.763	0.786	0.742	0.78	9,981,316.22	539,371,770.5
6/15/24	0.75	0.776	0.746	0.763	12,037,928.81	526,680,089.73
6/14/24	0.731	0.781	0.704	0.749	28,452,529.34	516,711,851.71
6/13/24	0.778	0.782	0.721	0.731	11,427,752.35	503,117,398.41
6/12/24	0.747	0.813	0.713	0.777	19,557,898.83	534,513,980.57
6/11/24	0.806	0.812	0.726	0.747	21,478,549.37	512,604,687.91
6/10/24	0.867	0.87	0.798	0.805	17,116,710.98	552,166,391.42
6/9/24	0.84	0.882	0.828	0.867	11,215,918.31	593,294,381.71
6/8/24	0.897	0.91	0.837	0.841	15,461,925.33	574,711,470.05
6/7/24	0.991	1.008	0.832	0.897	28,286,643.39	612,465,700.51
6/6/24	1.023	1.046	0.969	0.991	17,563,881.25	675,634,819.01
6/5/24	1.02	1.048	1.005	1.023	20,165,219.12	696,081,271.45
6/4/24	1.013	1.036	0.994	1.02	20,066,177.46	693,010,113.72
6/3/24	1.054	1.089	1.011	1.013	27,755,200.92	687,688,963.27
6/2/24	1.031	1.096	1.01	1.054	28,720,121.35	714,215,323.24
6/1/24	1.025	1.083	1.017	1.031	16,963,689.8	697,374,578.25
5/31/24	1.107	1.114	1.022	1.025	19,899,927.28	692,496,910.52
5/30/24	1.023	1.134	0.999	1.107	36,154,644.67	746,549,166.41
5/29/24	0.999	1.082	0.997	1.023	40,511,894.64	689,045,905.21
5/28/24	0.953	1.011	0.913	0.999	20,060,400.76	672,129,648.04
5/27/24	0.945	0.968	0.931	0.953	14,283,740.69	639,754,674.44
5/26/24	0.923	0.95	0.901	0.945	15,456,723.21	633,613,255.74
5/25/24	0.893	0.939	0.885	0.923	15,271,139.89	618,275,050.53
5/24/24	0.909	0.927	0.848	0.893	26,162,969.27	597,281,772.55
5/23/24	0.983	0.997	0.856	0.909	36,123,274.37	606,563,061.67
5/22/24	0.981	1.029	0.971	0.983	20,105,931.02	655,119,949.85
5/21/24	1.038	1.078	0.975	0.981	35,720,355.71	652,810,412.29
5/20/24	0.964	1.059	0.951	1.038	23,811,885.1	689,933,796.02
5/19/24	1.014	1.024	0.959	0.964	11,079,218.27	639,952,866.52
5/18/24	1.029	1.061	1.011	1.014	14,146,159.04	672,187,188.9
5/17/24	0.997	1.065	0.991	1.029	19,440,554.79	680,879,236.87
5/16/24	1.059	1.07	0.988	0.997	23,955,819.4	658,626,959.61
5/15/24	0.914	1.089	0.914	1.059	41,517,135.03	698,615,288.94
5/14/24	0.971	0.972	0.893	0.914	20,170,956.81	602,269,297.74
5/13/24	1.012	1.018	0.958	0.971	14,188,572.67	638,828,893.7
5/12/24	1.027	1.045	1.004	1.012	11,300,372.31	664,631,198.43
5/11/24	1.088	1.099	1.023	1.027	17,431,631.05	673,652,084.73
5/10/24	1.112	1.136	1.058	1.088	22,088,882.63	712,087,737.8

Similar Coins