Singapore markets close in 7 hours 1 minute

AXEL CNY (AXEL-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
0.714803-0.004798 (-0.67%)
As of 01:58AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.7108140.7148030.7106930.7148030.71480362,971
08 May 20240.7365030.7460950.6651120.6968090.69680956,649
07 May 20240.5722000.7365030.5337410.7365030.73650338,492
06 May 20240.5411500.5895000.5291840.5722000.57220071,331
05 May 20240.5474900.5654120.5303880.5411500.54115076,615
04 May 20240.5000520.5505670.4865320.5474900.54749047,650
03 May 20240.5032670.5481890.4916940.5000520.50005251,389
02 May 20240.5633870.5633870.3851340.5032670.50326729,207
01 May 20240.4353120.5986420.4048230.5633870.56338712,123
30 Apr 20240.5643200.6092680.4181470.4353120.4353127,223
29 Apr 20240.5682100.6020720.5513960.5643200.5643206,793
28 Apr 20240.6275720.6405590.4914000.5682100.56821017,307
27 Apr 20240.5656590.6585690.5619060.6275720.62757232,025
26 Apr 20240.6484650.6887590.5558730.5656590.56565919,375
25 Apr 20240.6807500.6852650.6412890.6484650.64846598,333
24 Apr 20240.7143190.7330880.6799220.6807500.68075086,955
23 Apr 20240.5180420.7245780.5077580.7143190.71431932,823
22 Apr 20240.6664050.6718520.5103220.5180420.51804216,407
21 Apr 20240.6642760.6742020.6570200.6664050.66640577,917
20 Apr 20240.6585240.6795310.6218730.6642760.66427694,804
19 Apr 20240.6706420.6979260.6531230.6585240.65852469,161
18 Apr 20240.6272580.7010740.6266030.6706420.67064234,726
17 Apr 20240.7335150.7534830.5435170.6272580.62725830,222
16 Apr 20240.5483990.7496020.5466350.7335150.73351533,126
15 Apr 20240.7299990.7365690.5346800.5483990.54839928,130
14 Apr 20240.7603070.7893160.6840810.7299990.72999921,918
13 Apr 20240.7652050.8417270.6936110.7603070.76030719,346
12 Apr 20240.7803070.8109940.6271460.7652050.76520529,759
11 Apr 20240.8499130.8558060.7747590.7803070.78030788,374
10 Apr 20240.7104010.8647950.6308150.8499130.84991351,901
09 Apr 20240.6464530.7500910.5935870.7104010.71040152,080
08 Apr 20240.6572010.6672450.5790850.6464530.64645318,108
07 Apr 20240.6554770.6618670.5649700.6572010.65720129,687
06 Apr 20240.6684130.6701650.6457160.6554770.65547747,095
05 Apr 20240.6403850.6742880.6270770.6684130.66841314,619
04 Apr 20240.6341130.6503460.6218840.6403850.6403855,960
03 Apr 20240.7053850.7053850.6219820.6341130.63411318,125
02 Apr 20240.7205650.7205650.6893670.7053850.70538520,848
01 Apr 20240.7027090.7205650.7025710.7205650.72056519,435
31 Mar 20240.7061510.7108410.7022090.7027090.7027096,587
30 Mar 20240.7108410.7131660.6988600.7061510.70615123,208
29 Mar 20240.6984260.7181410.6931920.7108410.71084118,479
28 Mar 20240.7048140.7182710.6664040.6984260.69842617,808
27 Mar 20240.7941350.8039530.6605880.7048140.70481427,298
26 Mar 20240.6855350.8322130.5848500.7941350.79413521,280
25 Mar 20240.6380190.6877020.6372450.6855350.68553514,588
24 Mar 20240.6248260.6562230.6244380.6380190.63801922,028
23 Mar 20240.6756270.6915360.6150260.6248260.62482623,363
22 Mar 20240.6892780.6928850.6595880.6756270.67562718,812
21 Mar 20240.6485010.6960240.6227280.6892780.68927828,594
20 Mar 20240.7404880.7458970.5971470.6485010.64850126,586
19 Mar 20240.7853020.7917020.7400510.7404880.74048834,405
18 Mar 20240.7690550.7892880.7344190.7842640.78426440,158
17 Mar 20240.8181110.8247490.7648350.7690550.76905517,598
16 Mar 20240.8426770.8529360.7811320.8181110.81811118,901
15 Mar 20240.8611970.8693230.8112710.8426770.84267717,386
14 Mar 20240.8401570.8679020.8389470.8611970.86119713,795
13 Mar 20240.8519470.8546010.8082490.8401570.84015719,092
12 Mar 20240.7065650.8697510.7025730.8519470.85194722,370
11 Mar 20240.7486930.7594630.7023410.7065650.7065659,997
10 Mar 20240.8131710.8144510.7003130.7486930.74869327,879
09 Mar 20240.7822800.8261880.7813730.8131710.81317124,360
08 Mar 20240.8085860.8265130.7681190.7822800.78228023,830
07 Mar 20240.8034040.8386400.7621130.8085860.80858626,902
06 Mar 20240.8532640.8590210.7553000.8034040.80340424,334
05 Mar 20240.7534800.8722620.7545500.8532640.85326418,895
04 Mar 20240.7568800.7548050.7367150.7534800.7534803,394
03 Mar 20240.7914260.7980730.7476950.7568800.75688010,853
02 Mar 20240.7540410.8054130.7494570.7914260.79142620,384
01 Mar 20240.9194360.9301340.7263710.7540410.75404119,280
29 Feb 20240.8505040.9334170.7243900.9194360.91943612,904
28 Feb 20240.9485920.9869920.8095860.8505040.8505046,663
27 Feb 20240.8941230.9545930.8865300.9485920.94859216,129
26 Feb 20240.8824830.9034880.8803180.8941230.89412316,281
25 Feb 20240.8579920.8847540.8547240.8824830.88248316,185
24 Feb 20240.8522250.8817880.8449500.8579920.85799214,672
23 Feb 20240.6899910.9153440.6881420.8522250.85222528,039
22 Feb 20240.8477530.8756530.6491440.6899910.68999133,132
21 Feb 20240.8821410.9214240.8243180.8477530.8477532,460
20 Feb 20240.9649740.9794730.8392600.8821410.88214112,800
19 Feb 20240.9695220.9759630.9565960.9649740.96497416,654
18 Feb 20240.9797260.9798530.9508880.9695220.96952218,475
17 Feb 20240.9956631.0056980.9169480.9797260.97972612,855
16 Feb 20240.9309940.9961020.8053640.9956630.99566323,408
15 Feb 20240.9458470.9842730.9309120.9309940.9309944,794
14 Feb 20240.9252920.9573570.9164710.9458470.94584712,128
13 Feb 20240.9193940.9388500.8895070.9252920.92529218,203
12 Feb 20240.8955460.9203930.8925310.9193940.91939430,282
11 Feb 20240.9145450.9161680.8824960.8955460.89554634,289
10 Feb 20240.8668810.9345230.8658330.9145450.91454519,093
09 Feb 20240.8341860.8723160.8341860.8668810.86688114,723
08 Feb 20240.8270130.8341860.8049300.8341860.8341867,911
07 Feb 20240.8286150.8347640.8206220.8270130.8270138,537
06 Feb 20240.8304830.8520350.8224920.8286150.82861513,223
05 Feb 20240.8169350.8494820.8057060.8304830.8304835,973
04 Feb 20240.8140540.8190670.5433900.8169350.81693511,233
03 Feb 20240.8309610.8515210.8083900.8140540.8140549,738
02 Feb 20240.8258400.8348510.8093490.8309610.83096139,800
01 Feb 20240.8389610.8548100.8175530.8258400.82584039,930
31 Jan 20240.8292510.8746250.8082350.8389610.83896174,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...