Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
5.9059 USD |
3,186.1029 AXS |
5.7975 USD |
5.6879 USD |
5.7500 USD |
5.9059 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 |
| 2024-11-02 |
4.6045 USD |
857.0755 AXS |
4.6292 USD |
4.5624 USD |
4.5624 USD |
4.6045 USD |
| 2024-11-01 |
4.6292 USD |
330.5083 AXS |
4.7566 USD |
4.6340 USD |
4.6787 USD |
4.6899 USD |
| 2024-10-31 |
4.7566 USD |
1,746.8873 AXS |
5.0853 USD |
4.7046 USD |
4.7538 USD |
4.7566 USD |
| 2024-10-30 |
5.0719 USD |
627.8255 AXS |
5.0257 USD |
4.8953 USD |
4.9482 USD |
4.9931 USD |
| 2024-10-29 |
5.0094 USD |
441.7792 AXS |
4.8472 USD |
4.8374 USD |
4.8587 USD |
5.0094 USD |
| 2024-10-28 |
4.8472 USD |
559.6282 AXS |
4.8281 USD |
4.6787 USD |
4.6811 USD |
4.8809 USD |
| 2024-10-27 |
4.8809 USD |
30.3482 AXS |
4.6524 USD |
4.6524 USD |
4.6787 USD |
4.7961 USD |
| 2024-10-26 |
4.6524 USD |
193.1022 AXS |
4.6075 USD |
4.5460 USD |
4.5460 USD |
4.6524 USD |
| 2024-10-25 |
4.6075 USD |
256.8258 AXS |
4.9734 USD |
4.7693 USD |
4.8014 USD |
4.8617 USD |
| 2024-10-24 |
4.9734 USD |
390.0137 AXS |
4.9780 USD |
4.8923 USD |
4.8973 USD |
4.9834 USD |
| 2024-10-23 |
4.9780 USD |
521.9444 AXS |
5.3649 USD |
4.8989 USD |
4.9469 USD |
4.9989 USD |
| 2024-10-22 |
5.2926 USD |
3,892.8527 AXS |
5.3080 USD |
5.0689 USD |
5.0689 USD |
5.2243 USD |
| 2024-10-21 |
5.3099 USD |
2,678.0518 AXS |
5.1809 USD |
5.1809 USD |
5.1809 USD |
5.2800 USD |
| 2024-10-20 |
5.1617 USD |
241.3584 AXS |
5.0998 USD |
5.0998 USD |
5.1617 USD |
5.1617 USD |
| 2024-10-19 |
5.0998 USD |
5,417.6451 AXS |
4.8240 USD |
4.8240 USD |
5.0689 USD |
5.1340 USD |
| 2024-10-18 |
4.8240 USD |
465.7058 AXS |
4.6022 USD |
4.5961 USD |
4.6078 USD |
4.7266 USD |
| 2024-10-17 |
4.6006 USD |
773.1301 AXS |
4.7664 USD |
4.5384 USD |
4.5808 USD |
4.6089 USD |
| 2024-10-16 |
4.7664 USD |
251.7282 AXS |
4.8195 USD |
4.7214 USD |
4.7347 USD |
4.7664 USD |
| 2024-10-15 |
4.7736 USD |
1,372.6815 AXS |
4.8961 USD |
4.6823 USD |
4.7401 USD |
4.7756 USD |
| 2024-10-14 |
4.8961 USD |
217.1556 AXS |
4.6619 USD |
4.6472 USD |
4.6472 USD |
4.9167 USD |
| 2024-10-13 |
4.6619 USD |
1,246.3050 AXS |
4.7585 USD |
4.5669 USD |
4.5880 USD |
4.6619 USD |
| 2024-10-12 |
4.7585 USD |
238.9686 AXS |
4.6666 USD |
4.6666 USD |
4.6666 USD |
4.7585 USD |
| 2024-10-11 |
4.6666 USD |
128.0050 AXS |
4.4471 USD |
4.4471 USD |
4.4578 USD |
4.6666 USD |
| 2024-10-10 |
4.4431 USD |
20.1587 AXS |
4.4348 USD |
4.3402 USD |
4.3402 USD |
4.3402 USD |
| 2024-10-09 |
4.4086 USD |
489.2812 AXS |
4.5938 USD |
4.4023 USD |
4.4498 USD |
4.4086 USD |
| 2024-10-08 |
4.5938 USD |
101.5939 AXS |
4.6597 USD |
4.5614 USD |
4.5614 USD |
4.5938 USD |
| 2024-10-07 |
4.6597 USD |
38.4032 AXS |
4.6365 USD |
4.6365 USD |
4.6384 USD |
4.7196 USD |
| 2024-10-06 |
4.6365 USD |
190.2728 AXS |
4.5954 USD |
4.5876 USD |
4.5876 USD |
4.6365 USD |
| 2024-10-05 |
4.5694 USD |
90.0431 AXS |
4.6554 USD |
4.5779 USD |
4.5779 USD |
4.5779 USD |
| 2024-10-04 |
4.6808 USD |
242.7727 AXS |
4.4664 USD |
4.4664 USD |
4.4664 USD |
4.6808 USD |