AXL
순위 424
Bridge
Axelar
$0.0424
+2.02% 24H
+1.80% 7D
시가총액
시가총액
$52.14M
0.00% 시장 대비
완전 희석
완전 희석
$53.04M
+1.73% 시가총액 초과
거래량, 24h
거래량, 24h
$2.68M
5.14% 시가총액 대비
유통
유통
1.23B AXL
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-98.40%
최고가 01 Mar 2024
변동성, 30d
변동성, 30d
70.3%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2435 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0426 | — | — |
| 2026-09-01 | $0.0416 | — | — |
| 2026-08-31 | $0.0438 | — | — |
| 2026-08-30 | $0.0398 | — | — |
| 2026-08-29 | $0.0401 | — | — |
| 2026-08-28 | $0.0403 | — | — |
| 2026-08-27 | $0.0415 | — | — |
| 2026-08-26 | $0.0415 | — | — |
| 2026-08-25 | $0.0402 | — | — |
| 2026-08-24 | $0.0417 | — | — |
| 2026-08-23 | $0.0429 | — | — |
| 2026-08-22 | $0.0419 | — | — |
| 2026-08-21 | $0.0431 | — | — |
| 2026-08-20 | $0.0402 | — | — |
| 2026-08-19 | $0.0379 | — | — |
| 2026-08-18 | $0.0349 | — | — |
| 2026-08-17 | $0.0355 | — | — |
| 2026-08-16 | $0.0353 | — | — |
| 2026-08-15 | $0.0357 | — | — |
| 2026-08-14 | $0.0356 | — | — |
| 2026-08-13 | $0.0373 | — | — |
| 2026-08-12 | $0.0354 | — | — |
| 2026-08-11 | $0.0361 | — | — |
| 2026-08-10 | $0.0365 | — | — |
| 2026-08-09 | $0.0370 | — | — |
| 2026-08-08 | $0.0370 | — | — |
| 2026-08-07 | $0.0360 | — | — |
| 2026-08-06 | $0.0365 | — | — |
| 2026-08-05 | $0.0364 | — | — |
| 2026-08-04 | $0.0365 | — | — |
| 2026-08-03 | $0.0366 | — | — |
| 2026-08-02 | $0.0367 | — | — |
| 2026-08-01 | $0.0364 | — | — |
| 2026-07-31 | $0.0367 | — | — |
| 2026-07-30 | $0.0371 | — | — |
| 2026-07-29 | $0.0366 | — | — |
| 2026-07-28 | $0.0379 | — | — |
| 2026-07-27 | $0.0384 | — | — |
| 2026-07-26 | $0.0414 | — | — |
| 2026-07-25 | $0.0408 | — | — |
| 2026-07-24 | $0.0401 | — | — |
| 2026-07-23 | $0.0405 | — | — |
| 2026-07-22 | $0.0418 | — | — |
| 2026-07-21 | $0.0413 | — | — |
| 2026-07-20 | $0.0408 | — | — |
| 2026-07-19 | $0.0404 | — | — |
| 2026-07-18 | $0.0405 | — | — |
| 2026-07-17 | $0.0406 | — | — |
| 2026-07-16 | $0.0415 | — | — |
| 2026-07-15 | $0.0422 | — | — |
| 2026-07-14 | $0.0421 | — | — |
| 2026-07-13 | $0.0417 | — | — |
| 2026-07-12 | $0.0433 | — | — |
| 2026-07-11 | $0.0446 | — | — |
| 2026-07-10 | $0.0417 | — | — |
| 2026-07-09 | $0.0412 | — | — |
| 2026-07-08 | $0.0409 | — | — |
| 2026-07-07 | $0.0417 | — | — |
| 2026-07-06 | $0.0436 | — | — |
| 2026-07-05 | $0.0432 | — | — |
| 2026-07-04 | $0.0438 | — | — |
| 2026-07-03 | $0.0438 | — | — |
| 2026-07-02 | $0.0426 | — | — |
| 2026-07-01 | $0.0414 | — | — |
| 2026-06-30 | $0.0401 | — | — |
| 2026-06-29 | $0.0424 | — | — |
| 2026-06-28 | $0.0420 | — | — |
| 2026-06-27 | $0.0421 | — | — |
| 2026-06-26 | $0.0407 | — | — |
| 2026-06-25 | $0.0401 | — | — |
| 2026-06-24 | $0.0410 | — | — |
| 2026-06-23 | $0.0416 | — | — |
| 2026-06-22 | $0.0427 | — | — |
| 2026-06-21 | $0.0440 | — | — |
| 2026-06-20 | $0.0460 | — | — |
| 2026-06-19 | $0.0454 | — | — |
| 2026-06-18 | $0.0447 | — | — |
| 2026-06-17 | $0.0473 | — | — |
| 2026-06-16 | $0.0459 | — | — |
| 2026-06-15 | $0.0460 | — | — |
| 2026-06-14 | $0.0466 | — | — |
| 2026-06-13 | $0.0500 | — | — |
| 2026-06-12 | $0.0432 | — | — |
| 2026-06-11 | $0.0432 | — | — |
| 2026-06-10 | $0.0412 | — | — |
| 2026-06-09 | $0.0425 | — | — |
| 2026-06-08 | $0.0443 | — | — |
| 2026-06-07 | $0.0421 | — | — |
| 2026-06-06 | $0.0416 | — | — |
| 2026-06-05 | $0.0423 | — | — |
| 2026-06-04 | $0.0460 | — | — |
| 2026-06-03 | $0.0504 | — | — |
| 2026-06-02 | $0.0494 | — | — |
| 2026-06-01 | $0.0545 | — | — |
| 2026-05-31 | $0.0547 | — | — |
| 2026-05-30 | $0.0539 | — | — |
| 2026-05-29 | $0.0559 | — | — |
| 2026-05-28 | $0.0512 | — | — |
| 2026-05-27 | $0.0533 | — | — |
| 2026-05-26 | $0.0569 | — | — |
| 2026-05-25 | $0.0587 | — | — |
| 2026-05-24 | $0.0572 | — | — |
| 2026-05-23 | $0.0595 | — | — |
| 2026-05-22 | $0.0580 | — | — |
| 2026-05-21 | $0.0616 | — | — |
| 2026-05-20 | $0.0598 | — | — |
| 2026-05-19 | $0.0582 | — | — |
| 2026-05-18 | $0.0584 | — | — |
| 2026-05-17 | $0.0579 | — | — |
| 2026-05-16 | $0.0605 | — | — |
| 2026-05-15 | $0.0639 | — | — |
| 2026-05-14 | $0.0661 | — | — |
| 2026-05-13 | $0.0656 | — | — |
| 2026-05-12 | $0.0718 | — | — |
| 2026-05-11 | $0.0720 | — | — |
| 2026-05-10 | $0.0751 | — | — |
| 2026-05-09 | $0.0746 | — | — |
| 2026-05-08 | $0.0746 | — | — |
| 2026-05-07 | $0.0697 | — | — |
| 2026-05-06 | $0.0727 | — | — |
| 2026-05-05 | $0.0802 | — | — |
| 2026-05-04 | $0.0821 | — | — |
| 2026-05-03 | $0.0717 | — | — |
| 2026-05-02 | $0.0762 | — | — |
| 2026-05-01 | $0.0683 | — | — |
| 2026-04-30 | $0.0616 | — | — |
| 2026-04-29 | $0.0618 | — | — |
| 2026-04-28 | $0.0590 | — | — |
| 2026-04-27 | $0.0560 | — | — |
| 2026-04-26 | $0.0569 | — | — |
| 2026-04-25 | $0.0564 | — | — |
| 2026-04-24 | $0.0616 | — | — |
| 2026-04-23 | $0.0592 | — | — |
| 2026-04-22 | $0.0564 | — | — |
| 2026-04-21 | $0.0553 | — | — |
| 2026-04-20 | $0.0544 | — | — |
| 2026-04-19 | $0.0568 | — | — |
| 2026-04-18 | $0.0623 | — | — |
| 2026-04-17 | $0.0558 | — | — |
| 2026-04-16 | $0.0671 | — | — |
| 2026-04-15 | $0.0465 | — | — |
| 2026-04-14 | $0.0455 | — | — |
| 2026-04-13 | $0.0472 | — | — |
| 2026-04-12 | $0.0440 | — | — |
| 2026-04-11 | $0.0465 | — | — |
| 2026-04-10 | $0.0467 | — | — |
| 2026-04-09 | $0.0464 | — | — |
| 2026-04-08 | $0.0460 | — | — |
| 2026-04-07 | $0.0476 | — | — |
| 2026-04-06 | $0.0462 | — | — |
| 2026-04-05 | $0.0437 | — | — |
| 2026-04-04 | $0.0446 | — | — |
| 2026-04-03 | $0.0431 | — | — |
| 2026-04-02 | $0.0439 | — | — |
| 2026-04-01 | $0.0473 | — | — |
| 2026-03-31 | $0.0471 | — | — |
| 2026-03-30 | $0.0461 | — | — |
| 2026-03-29 | $0.0465 | — | — |
| 2026-03-28 | $0.0480 | — | — |
| 2026-03-27 | $0.0468 | — | — |
| 2026-03-26 | $0.0476 | — | — |
| 2026-03-25 | $0.0508 | — | — |
| 2026-03-24 | $0.0503 | — | — |
| 2026-03-23 | $0.0501 | — | — |
| 2026-03-22 | $0.0489 | — | — |
| 2026-03-21 | $0.0519 | — | — |
| 2026-03-20 | $0.0527 | — | — |
| 2026-03-19 | $0.0519 | — | — |
| 2026-03-18 | $0.0545 | — | — |
| 2026-03-17 | $0.0581 | — | — |
| 2026-03-16 | $0.0579 | — | — |
| 2026-03-15 | $0.0556 | — | — |
| 2026-03-14 | $0.0548 | — | — |
| 2026-03-13 | $0.0558 | — | — |
| 2026-03-12 | $0.0563 | — | — |
| 2026-03-11 | $0.0539 | — | — |
| 2026-03-10 | $0.0532 | — | — |
| 2026-03-09 | $0.0530 | — | — |
| 2026-03-08 | $0.0520 | — | — |
| 2026-03-07 | $0.0529 | — | — |
| 2026-03-06 | $0.0553 | — | — |
| 2026-03-05 | $0.0537 | — | — |
| 2026-03-04 | $0.0549 | — | — |
| 2026-03-03 | $0.0530 | — | — |
| 2026-03-02 | $0.0544 | — | — |
| 2026-03-01 | $0.0530 | — | — |
| 2026-02-28 | $0.0551 | — | — |
| 2026-02-27 | $0.0559 | — | — |
| 2026-02-26 | $0.0571 | — | — |
| 2026-02-25 | $0.0590 | — | — |
| 2026-02-24 | $0.0504 | — | — |
| 2026-02-23 | $0.0515 | — | — |
| 2026-02-22 | $0.0532 | — | — |
| 2026-02-21 | $0.0559 | — | — |
| 2026-02-20 | $0.0564 | — | — |
| 2026-02-19 | $0.0550 | — | — |
| 2026-02-18 | $0.0575 | — | — |
| 2026-02-17 | $0.0609 | — | — |
| 2026-02-16 | $0.0608 | — | — |
| 2026-02-15 | $0.0615 | — | — |
| 2026-02-14 | $0.0635 | — | — |
| 2026-02-13 | $0.0615 | — | — |
| 2026-02-12 | $0.0593 | — | — |
| 2026-02-11 | $0.0600 | — | — |
| 2026-02-10 | $0.0596 | — | — |
| 2026-02-09 | $0.0593 | — | — |
| 2026-02-08 | $0.0574 | — | — |
| 2026-02-07 | $0.0590 | — | — |
| 2026-02-06 | $0.0595 | — | — |
| 2026-02-05 | $0.0545 | — | — |
| 2026-02-04 | $0.0645 | — | — |
| 2026-02-03 | $0.0644 | — | — |
| 2026-02-02 | $0.0618 | — | — |
| 2026-02-01 | $0.0615 | — | — |
| 2026-01-31 | $0.0661 | — | — |
| 2026-01-30 | $0.0733 | — | — |
| 2026-01-29 | $0.0753 | — | — |
| 2026-01-28 | $0.0868 | — | — |
| 2026-01-27 | $0.0879 | — | — |
| 2026-01-26 | $0.0833 | — | — |
| 2026-01-25 | $0.0842 | — | — |
| 2026-01-24 | $0.0697 | — | — |
| 2026-01-23 | $0.0668 | — | — |
| 2026-01-22 | $0.0642 | — | — |
| 2026-01-21 | $0.0646 | — | — |
| 2026-01-20 | $0.0640 | — | — |
| 2026-01-19 | $0.0701 | — | — |
| 2026-01-18 | $0.0727 | — | — |
| 2026-01-17 | $0.0780 | — | — |
| 2026-01-16 | $0.0759 | — | — |
| 2026-01-15 | $0.0747 | — | — |
| 2026-01-14 | $0.0792 | — | — |
| 2026-01-13 | $0.0760 | — | — |
| 2026-01-12 | $0.0708 | — | — |
| 2026-01-11 | $0.0712 | — | — |
| 2026-01-10 | $0.0741 | — | — |
| 2026-01-09 | $0.0751 | — | — |
| 2026-01-08 | $0.0750 | — | — |
| 2026-01-07 | $0.0762 | — | — |
| 2026-01-06 | $0.0822 | — | — |
| 2026-01-05 | $0.0797 | — | — |
| 2026-01-04 | $0.0771 | — | — |
| 2026-01-03 | $0.0751 | — | — |
| 2026-01-02 | $0.0747 | — | — |
| 2026-01-01 | $0.0723 | — | — |
| 2025-12-31 | $0.0688 | — | — |
| 2025-12-30 | $0.0694 | — | — |
| 2025-12-29 | $0.0699 | — | — |
| 2025-12-28 | $0.0720 | — | — |
| 2025-12-27 | $0.0749 | — | — |
| 2025-12-26 | $0.0718 | — | — |
| 2025-12-25 | $0.0715 | — | — |
| 2025-12-24 | $0.0735 | — | — |
| 2025-12-23 | $0.0765 | — | — |
| 2025-12-22 | $0.0804 | — | — |
| 2025-12-21 | $0.0829 | — | — |
| 2025-12-20 | $0.0894 | — | — |
| 2025-12-19 | $0.0904 | — | — |
| 2025-12-18 | $0.0860 | — | — |
| 2025-12-17 | $0.0949 | — | — |
| 2025-12-16 | $0.1092 | — | — |
| 2025-12-15 | $0.1258 | — | — |
| 2025-12-14 | $0.1567 | — | — |
| 2025-12-13 | $0.1488 | — | — |
| 2025-12-12 | $0.1690 | — | — |
| 2025-12-11 | $0.1429 | — | — |
| 2025-12-10 | $0.1471 | — | — |
| 2025-12-09 | $0.1905 | — | — |
| 2025-12-08 | $0.1114 | — | — |
| 2025-12-07 | $0.1103 | — | — |
| 2025-12-06 | $0.1145 | — | — |
| 2025-12-05 | $0.1136 | — | — |
| 2025-12-04 | $0.1166 | — | — |
| 2025-12-03 | $0.1210 | — | — |
| 2025-12-02 | $0.1210 | — | — |
| 2025-12-01 | $0.1059 | — | — |
| 2025-11-30 | $0.1198 | — | — |
| 2025-11-29 | $0.1243 | — | — |
| 2025-11-28 | $0.1296 | — | — |
| 2025-11-27 | $0.1325 | — | — |
| 2025-11-26 | $0.1332 | — | — |
| 2025-11-25 | $0.1330 | — | — |
| 2025-11-24 | $0.1322 | — | — |
| 2025-11-23 | $0.1279 | — | — |
| 2025-11-22 | $0.1316 | — | — |
| 2025-11-21 | $0.1268 | — | — |
| 2025-11-20 | $0.1334 | — | — |
| 2025-11-19 | $0.1392 | — | — |
| 2025-11-18 | $0.1377 | — | — |
| 2025-11-17 | $0.1335 | — | — |
| 2025-11-16 | $0.1378 | — | — |
| 2025-11-15 | $0.1416 | — | — |
| 2025-11-14 | $0.1433 | — | — |
| 2025-11-13 | $0.1493 | — | — |
| 2025-11-12 | $0.1549 | — | — |
| 2025-11-11 | $0.1590 | — | — |
| 2025-11-10 | $0.1720 | — | — |
| 2025-11-09 | $0.1718 | — | — |
| 2025-11-08 | $0.1737 | — | — |
| 2025-11-07 | $0.1851 | — | — |
| 2025-11-06 | $0.1540 | — | — |
| 2025-11-05 | $0.1591 | — | — |
| 2025-11-04 | $0.1519 | — | — |
| 2025-11-03 | $0.1591 | — | — |
| 2025-11-02 | $0.1822 | — | — |
| 2025-11-01 | $0.1810 | — | — |
| 2025-10-31 | $0.1661 | — | — |
| 2025-10-30 | $0.1649 | — | — |
| 2025-10-29 | $0.1812 | — | — |
| 2025-10-28 | $0.1786 | — | — |
| 2025-10-27 | $0.1936 | — | — |
| 2025-10-26 | $0.1923 | — | — |
| 2025-10-25 | $0.1877 | — | — |
| 2025-10-24 | $0.1932 | — | — |
| 2025-10-23 | $0.1896 | — | — |
| 2025-10-22 | $0.1838 | — | — |
| 2025-10-21 | $0.1972 | — | — |
| 2025-10-20 | $0.2036 | — | — |
| 2025-10-19 | $0.2063 | — | — |
| 2025-10-18 | $0.2043 | — | — |
| 2025-10-17 | $0.1909 | — | — |
| 2025-10-16 | $0.1994 | — | — |
| 2025-10-15 | $0.2182 | — | — |
| 2025-10-14 | $0.2302 | — | — |
| 2025-10-13 | $0.2436 | — | — |
| 2025-10-12 | $0.2329 | — | — |
| 2025-10-11 | $0.1941 | — | — |
| 2025-10-10 | $0.1944 | — | — |
| 2025-10-09 | $0.2924 | — | — |
| 2025-10-08 | $0.3011 | — | — |
| 2025-10-07 | $0.2953 | — | — |
| 2025-10-06 | $0.3195 | — | — |
| 2025-10-05 | $0.2915 | — | — |
| 2025-10-04 | $0.2989 | — | — |
| 2025-10-03 | $0.3110 | — | — |
| 2025-10-02 | $0.2988 | — | — |
| 2025-10-01 | $0.2932 | — | — |
| 2025-09-30 | $0.2854 | — | — |
| 2025-09-29 | $0.2891 | — | — |
| 2025-09-28 | $0.2956 | — | — |
| 2025-09-27 | $0.2916 | — | — |
| 2025-09-26 | $0.2975 | — | — |
| 2025-09-25 | $0.2862 | — | — |
| 2025-09-24 | $0.3106 | — | — |
| 2025-09-23 | $0.3185 | — | — |
| 2025-09-22 | $0.3094 | — | — |
| 2025-09-21 | $0.3220 | — | — |
| 2025-09-20 | $0.3315 | — | — |
| 2025-09-19 | $0.3261 | — | — |
| 2025-09-18 | $0.3434 | — | — |
| 2025-09-17 | $0.3316 | — | — |
| 2025-09-16 | $0.3224 | — | — |
| 2025-09-15 | $0.3172 | — | — |
| 2025-09-14 | $0.3258 | — | — |
| 2025-09-13 | $0.3376 | — | — |
| 2025-09-12 | $0.3347 | — | — |
| 2025-09-11 | $0.3276 | — | — |
| 2025-09-10 | $0.3313 | — | — |
| 2025-09-09 | $0.3246 | — | — |
| 2025-09-08 | $0.3105 | — | — |
| 2025-09-07 | $0.2993 | — | — |
| 2025-09-06 | $0.2946 | — | — |
| 2025-09-05 | $0.3003 | — | — |
| 2025-09-04 | $0.2889 | — | — |
| 2025-09-03 | $0.3008 | — | — |
| 2025-09-02 | $0.3003 | — | — |
| 2025-09-01 | $0.2936 | — | — |
| 2025-08-31 | $0.3035 | — | — |
| 2025-08-30 | $0.3087 | — | — |
| 2025-08-29 | $0.3031 | — | — |
| 2025-08-28 | $0.3191 | — | — |
| 2025-08-27 | $0.3072 | — | — |
| 2025-08-26 | $0.3097 | — | — |
| 2025-08-25 | $0.2902 | — | — |
| 2025-08-24 | $0.3195 | — | — |
| 2025-08-23 | $0.3246 | — | — |
| 2025-08-22 | $0.3334 | — | — |
| 2025-08-21 | $0.3040 | — | — |
| 2025-08-20 | $0.3141 | — | — |
| 2025-08-19 | $0.3037 | — | — |
| 2025-08-18 | $0.3225 | — | — |
| 2025-08-17 | $0.3379 | — | — |
| 2025-08-16 | $0.3398 | — | — |
| 2025-08-15 | $0.3348 | — | — |
| 2025-08-14 | $0.3410 | — | — |
| 2025-08-13 | $0.3714 | — | — |
| 2025-08-12 | $0.3615 | — | — |
| 2025-08-11 | $0.3411 | — | — |
| 2025-08-10 | $0.3637 | — | — |
| 2025-08-09 | $0.3602 | — | — |
| 2025-08-08 | $0.3543 | — | — |
| 2025-08-07 | $0.3494 | — | — |
| 2025-08-06 | $0.3353 | — | — |
| 2025-08-05 | $0.3342 | — | — |
| 2025-08-04 | $0.3517 | — | — |
| 2025-08-03 | $0.3380 | — | — |
| 2025-08-02 | $0.3270 | — | — |
| 2025-08-01 | $0.3345 | — | — |
| 2025-07-31 | $0.3405 | — | — |
| 2025-07-30 | $0.3626 | — | — |