Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.0385 USD |
1,184.2292 AXS |
6.1442 USD |
5.9591 USD |
6.1210 USD |
5.9591 USD |
| 2024-12-21 |
6.0624 USD |
2,320.8832 AXS |
6.4030 USD |
6.0847 USD |
6.1408 USD |
6.1493 USD |
| 2024-12-20 |
6.4030 USD |
3,318.0640 AXS |
6.0385 USD |
5.3112 USD |
5.5902 USD |
6.3809 USD |
| 2024-12-19 |
6.0969 USD |
5,338.9582 AXS |
6.5961 USD |
5.8447 USD |
6.0864 USD |
6.1415 USD |
| 2024-12-18 |
6.7532 USD |
9,141.5094 AXS |
7.1806 USD |
6.6038 USD |
6.7665 USD |
6.7356 USD |
| 2024-12-17 |
7.3204 USD |
1,426.0100 AXS |
7.5652 USD |
7.3069 USD |
7.4164 USD |
7.4322 USD |
| 2024-12-16 |
7.6951 USD |
1,847.5897 AXS |
7.8128 USD |
7.3000 USD |
7.3000 USD |
7.6951 USD |
| 2024-12-15 |
7.5800 USD |
1,477.3858 AXS |
7.5179 USD |
7.3213 USD |
7.4321 USD |
7.5649 USD |
| 2024-12-14 |
7.6158 USD |
3,643.8913 AXS |
7.9265 USD |
7.4321 USD |
7.5034 USD |
7.6158 USD |
| 2024-12-13 |
7.7882 USD |
1,903.2379 AXS |
7.9311 USD |
7.6926 USD |
7.7979 USD |
7.7882 USD |
| 2024-12-12 |
7.9083 USD |
4,891.6831 AXS |
7.9948 USD |
7.8032 USD |
7.9749 USD |
7.9083 USD |
| 2024-12-11 |
8.0188 USD |
3,213.5922 AXS |
7.4089 USD |
7.0950 USD |
7.2183 USD |
8.0455 USD |
| 2024-12-10 |
7.4089 USD |
8,172.3509 AXS |
7.6815 USD |
6.6158 USD |
6.8292 USD |
7.4089 USD |
| 2024-12-09 |
7.5136 USD |
12,009.7810 AXS |
9.4880 USD |
6.9835 USD |
7.8700 USD |
7.5938 USD |
| 2024-12-08 |
9.4242 USD |
4,271.7698 AXS |
9.3649 USD |
8.9492 USD |
9.0378 USD |
9.4219 USD |
| 2024-12-07 |
9.3340 USD |
6,363.6342 AXS |
9.5548 USD |
9.2227 USD |
9.3480 USD |
9.3655 USD |
| 2024-12-06 |
9.6004 USD |
3,310.3900 AXS |
9.0853 USD |
8.8394 USD |
9.0799 USD |
9.6004 USD |
| 2024-12-05 |
9.2367 USD |
7,393.3237 AXS |
9.5587 USD |
8.9525 USD |
9.3338 USD |
9.1672 USD |
| 2024-12-04 |
9.5823 USD |
15,099.6636 AXS |
9.4281 USD |
9.1164 USD |
9.2998 USD |
9.6721 USD |
| 2024-12-03 |
9.3565 USD |
15,349.6170 AXS |
9.2515 USD |
8.3346 USD |
8.7269 USD |
9.1972 USD |
| 2024-12-02 |
9.0433 USD |
6,861.1761 AXS |
8.2827 USD |
7.6556 USD |
7.6648 USD |
9.0827 USD |
| 2024-12-01 |
8.3290 USD |
3,961.4914 AXS |
8.1822 USD |
7.8807 USD |
7.9674 USD |
8.2266 USD |
| 2024-11-30 |
8.2574 USD |
2,543.9618 AXS |
8.1302 USD |
7.9376 USD |
7.9629 USD |
8.3381 USD |
| 2024-11-29 |
8.1386 USD |
7,129.5596 AXS |
7.8330 USD |
7.6256 USD |
7.6256 USD |
8.1232 USD |
| 2024-11-28 |
7.7670 USD |
4,432.2971 AXS |
7.7730 USD |
7.3431 USD |
7.4533 USD |
7.7067 USD |
| 2024-11-27 |
7.7730 USD |
5,771.5652 AXS |
7.2128 USD |
7.0990 USD |
7.2157 USD |
7.7796 USD |
| 2024-11-26 |
7.1787 USD |
10,183.3242 AXS |
7.5098 USD |
6.8957 USD |
7.1079 USD |
7.2103 USD |
| 2024-11-25 |
7.5098 USD |
23,183.1494 AXS |
8.4134 USD |
7.3700 USD |
7.6238 USD |
7.6238 USD |
| 2024-11-24 |
7.9985 USD |
25,038.5851 AXS |
6.9317 USD |
6.8159 USD |
7.2087 USD |
8.2132 USD |
| 2024-11-23 |
6.7978 USD |
7,166.0607 AXS |
6.3000 USD |
6.2197 USD |
6.4500 USD |
6.8690 USD |
| 2024-11-22 |
6.1300 USD |
3,521.7201 AXS |
5.7975 USD |
5.6879 USD |
5.7500 USD |
6.0824 USD |
| 2024-11-21 |
5.7975 USD |
11,931.8786 AXS |
5.5343 USD |
5.3591 USD |
5.5370 USD |
5.7933 USD |
| 2024-11-20 |
5.5451 USD |
6,340.4219 AXS |
5.7667 USD |
5.4000 USD |
5.4564 USD |
5.5312 USD |
| 2024-11-19 |
5.6569 USD |
1,467.4476 AXS |
5.9220 USD |
5.6091 USD |
5.6532 USD |
5.6360 USD |
| 2024-11-18 |
5.9890 USD |
4,071.5471 AXS |
5.4923 USD |
5.4923 USD |
5.6181 USD |
5.8769 USD |
| 2024-11-17 |
5.4106 USD |
1,739.3321 AXS |
6.0995 USD |
5.4106 USD |
5.4321 USD |
5.4106 USD |
| 2024-11-16 |
6.0691 USD |
6,376.0774 AXS |
5.2904 USD |
5.2394 USD |
5.3035 USD |
6.1304 USD |
| 2024-11-15 |
5.2904 USD |
996.5530 AXS |
5.0020 USD |
4.8352 USD |
4.9072 USD |
5.2706 USD |
| 2024-11-14 |
4.9695 USD |
4,151.7370 AXS |
5.4181 USD |
5.0422 USD |
5.1065 USD |
5.0976 USD |
| 2024-11-13 |
5.3777 USD |
2,126.1011 AXS |
5.4708 USD |
5.0422 USD |
5.1070 USD |
5.3269 USD |
| 2024-11-12 |
5.5045 USD |
3,251.3675 AXS |
5.8445 USD |
5.2680 USD |
5.3693 USD |
5.4679 USD |
| 2024-11-11 |
5.8088 USD |
3,069.7733 AXS |
5.5137 USD |
5.3564 USD |
5.4224 USD |
5.8099 USD |
| 2024-11-10 |
5.7479 USD |
2,258.7620 AXS |
5.3029 USD |
5.2244 USD |
5.2726 USD |
5.7293 USD |
| 2024-11-09 |
5.2015 USD |
618.3422 AXS |
5.1690 USD |
5.0323 USD |
5.0323 USD |
5.1584 USD |
| 2024-11-08 |
5.1690 USD |
545.0359 AXS |
4.9769 USD |
4.9287 USD |
4.9287 USD |
5.1690 USD |
| 2024-11-07 |
4.9886 USD |
3,239.2206 AXS |
4.8874 USD |
4.8598 USD |
4.8617 USD |
4.9886 USD |
| 2024-11-06 |
4.8588 USD |
3,417.8344 AXS |
4.4829 USD |
4.4829 USD |
4.5209 USD |
4.8343 USD |
| 2024-11-05 |
4.4829 USD |
263.5713 AXS |
4.2800 USD |
4.2800 USD |
4.2800 USD |
4.5340 USD |
| 2024-11-04 |
4.3578 USD |
368.6001 AXS |
4.4784 USD |
4.3578 USD |
4.3627 USD |
4.3578 USD |
| 2024-11-03 |
4.4784 USD |
1,954.3608 AXS |
4.5888 USD |
4.3613 USD |
4.4123 USD |
4.4784 USD |