Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
7.3451 USD |
1,626.9283 AXS |
7.4890 USD |
7.3314 USD |
7.4174 USD |
7.3812 USD |
| 2024-05-05 |
7.4890 USD |
256.7403 AXS |
7.4666 USD |
7.3431 USD |
7.3431 USD |
7.4890 USD |
| 2024-05-04 |
7.4666 USD |
240.2834 AXS |
7.5518 USD |
7.4037 USD |
7.4037 USD |
7.4666 USD |
| 2024-05-03 |
7.5518 USD |
1,960.6934 AXS |
7.3217 USD |
7.1808 USD |
7.2276 USD |
7.5565 USD |
| 2024-05-02 |
7.3214 USD |
1,568.1594 AXS |
6.9894 USD |
6.8159 USD |
6.8159 USD |
7.3280 USD |
| 2024-05-01 |
6.9217 USD |
5,235.4960 AXS |
6.7282 USD |
6.4000 USD |
6.5306 USD |
6.9217 USD |
| 2024-04-30 |
6.7282 USD |
2,810.4706 AXS |
7.1414 USD |
6.4958 USD |
6.5762 USD |
6.7282 USD |
| 2024-04-29 |
7.1414 USD |
949.6935 AXS |
7.2691 USD |
6.9690 USD |
6.9974 USD |
7.1414 USD |
| 2024-04-28 |
7.3431 USD |
495.7827 AXS |
7.4581 USD |
7.4393 USD |
7.4400 USD |
7.4466 USD |
| 2024-04-27 |
7.4282 USD |
588.1289 AXS |
7.2962 USD |
7.0013 USD |
7.2002 USD |
7.4282 USD |
| 2024-04-26 |
7.2817 USD |
1,310.7938 AXS |
7.3787 USD |
7.1500 USD |
7.1671 USD |
7.3467 USD |
| 2024-04-25 |
7.3787 USD |
1,333.2229 AXS |
7.5069 USD |
7.1600 USD |
7.1700 USD |
7.4003 USD |
| 2024-04-24 |
7.4590 USD |
3,341.8786 AXS |
7.6599 USD |
7.4637 USD |
7.6101 USD |
7.4999 USD |
| 2024-04-23 |
7.6666 USD |
1,196.8707 AXS |
7.8093 USD |
7.5652 USD |
7.5652 USD |
7.6930 USD |
| 2024-04-22 |
7.8093 USD |
1,179.4537 AXS |
7.5720 USD |
7.5720 USD |
7.5720 USD |
7.8093 USD |
| 2024-04-21 |
7.5720 USD |
1,080.9920 AXS |
7.5815 USD |
7.4533 USD |
7.4533 USD |
7.5800 USD |
| 2024-04-20 |
7.5815 USD |
756.3748 AXS |
6.8667 USD |
6.8651 USD |
6.8978 USD |
7.5815 USD |
| 2024-04-19 |
6.8667 USD |
7,100.4518 AXS |
7.0943 USD |
6.4950 USD |
6.7309 USD |
6.9652 USD |
| 2024-04-18 |
7.0943 USD |
2,717.8776 AXS |
6.9182 USD |
6.7528 USD |
6.8159 USD |
7.0943 USD |
| 2024-04-17 |
7.0001 USD |
3,431.0581 AXS |
7.0518 USD |
6.6158 USD |
6.8292 USD |
7.0358 USD |
| 2024-04-16 |
7.0238 USD |
2,632.4394 AXS |
6.9495 USD |
6.6720 USD |
6.8154 USD |
7.0721 USD |
| 2024-04-15 |
6.9317 USD |
2,856.0773 AXS |
7.3779 USD |
6.6775 USD |
6.8339 USD |
6.9317 USD |
| 2024-04-14 |
7.3164 USD |
1,151.3765 AXS |
7.0221 USD |
6.6158 USD |
6.7282 USD |
6.9636 USD |
| 2024-04-13 |
7.0245 USD |
4,795.5699 AXS |
7.9034 USD |
6.3500 USD |
6.9317 USD |
6.9317 USD |
| 2024-04-12 |
7.9034 USD |
6,695.0835 AXS |
9.0600 USD |
7.2802 USD |
7.9338 USD |
7.9034 USD |
| 2024-04-11 |
9.5708 USD |
1,167.8823 AXS |
9.7193 USD |
9.4428 USD |
9.5245 USD |
9.5726 USD |
| 2024-04-10 |
9.7193 USD |
1,365.9217 AXS |
9.9251 USD |
9.2800 USD |
9.3882 USD |
9.7193 USD |
| 2024-04-09 |
9.9941 USD |
865.5055 AXS |
10.4641 USD |
9.8881 USD |
10.0366 USD |
9.9941 USD |
| 2024-04-08 |
10.4641 USD |
1,281.4003 AXS |
9.7399 USD |
9.6021 USD |
9.6021 USD |
10.4775 USD |
| 2024-04-07 |
9.7785 USD |
178.4697 AXS |
9.7653 USD |
9.6201 USD |
9.6201 USD |
9.7785 USD |
| 2024-04-06 |
9.6784 USD |
384.2026 AXS |
9.6293 USD |
9.5948 USD |
9.6293 USD |
9.6784 USD |
| 2024-04-05 |
9.6293 USD |
617.5089 AXS |
9.7719 USD |
9.2571 USD |
9.3162 USD |
9.6293 USD |
| 2024-04-04 |
9.7653 USD |
915.0701 AXS |
9.3846 USD |
9.2982 USD |
9.3904 USD |
9.7559 USD |
| 2024-04-03 |
9.3846 USD |
870.6951 AXS |
9.5178 USD |
9.2000 USD |
9.3846 USD |
9.3846 USD |
| 2024-04-02 |
9.5477 USD |
1,538.6108 AXS |
10.2857 USD |
9.5041 USD |
9.5571 USD |
9.5502 USD |
| 2024-04-01 |
10.2682 USD |
4,772.6642 AXS |
11.0423 USD |
10.0129 USD |
10.1536 USD |
10.2543 USD |
| 2024-03-31 |
10.9839 USD |
1,213.6282 AXS |
10.7623 USD |
10.7623 USD |
10.7712 USD |
10.9839 USD |
| 2024-03-30 |
10.7623 USD |
318.5299 AXS |
11.1667 USD |
10.7623 USD |
10.7653 USD |
10.7623 USD |
| 2024-03-29 |
11.1667 USD |
1,624.8383 AXS |
11.2244 USD |
10.8177 USD |
10.9659 USD |
11.1667 USD |
| 2024-03-28 |
11.2555 USD |
1,596.7155 AXS |
10.9000 USD |
10.7468 USD |
10.8946 USD |
11.2209 USD |
| 2024-03-27 |
10.9862 USD |
2,234.6802 AXS |
11.3997 USD |
10.8177 USD |
10.8800 USD |
10.9862 USD |
| 2024-03-26 |
11.4304 USD |
3,805.7237 AXS |
10.7808 USD |
10.7808 USD |
10.9644 USD |
11.2530 USD |
| 2024-03-25 |
10.9660 USD |
3,165.7869 AXS |
10.5100 USD |
10.4837 USD |
10.5703 USD |
10.9458 USD |
| 2024-03-24 |
10.5942 USD |
1,249.6383 AXS |
10.3448 USD |
10.1918 USD |
10.1918 USD |
10.5414 USD |
| 2024-03-23 |
10.5244 USD |
680.9721 AXS |
9.9118 USD |
9.8925 USD |
9.9100 USD |
10.5244 USD |
| 2024-03-22 |
9.7462 USD |
1,898.6678 AXS |
10.0998 USD |
9.7039 USD |
9.7462 USD |
9.7462 USD |
| 2024-03-21 |
10.1217 USD |
7,470.6162 AXS |
10.1551 USD |
9.8294 USD |
9.9239 USD |
10.0600 USD |
| 2024-03-20 |
10.1423 USD |
4,020.2594 AXS |
9.3383 USD |
8.8724 USD |
9.0642 USD |
10.1818 USD |
| 2024-03-19 |
9.0901 USD |
3,686.4719 AXS |
10.2410 USD |
9.0600 USD |
9.3383 USD |
9.2200 USD |
| 2024-03-18 |
10.2410 USD |
2,054.7539 AXS |
10.7579 USD |
9.9927 USD |
10.1654 USD |
10.1783 USD |