Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
10.9637 USD |
2,286.2682 AXS |
10.3800 USD |
9.8500 USD |
10.2116 USD |
10.9637 USD |
| 2024-03-16 |
10.5206 USD |
6,026.6973 AXS |
11.3327 USD |
10.2832 USD |
10.5792 USD |
10.4391 USD |
| 2024-03-15 |
11.1800 USD |
6,619.7788 AXS |
12.2220 USD |
10.5001 USD |
11.0016 USD |
11.0494 USD |
| 2024-03-14 |
12.1670 USD |
3,124.8594 AXS |
12.5139 USD |
11.3744 USD |
11.7467 USD |
12.0949 USD |
| 2024-03-13 |
12.5703 USD |
2,522.1948 AXS |
12.7112 USD |
12.2524 USD |
12.4502 USD |
12.5703 USD |
| 2024-03-12 |
12.7112 USD |
2,295.7596 AXS |
12.5301 USD |
11.7800 USD |
12.2328 USD |
12.6240 USD |
| 2024-03-11 |
12.4637 USD |
4,356.4718 AXS |
12.5906 USD |
11.8294 USD |
12.0999 USD |
12.4637 USD |
| 2024-03-10 |
12.5608 USD |
6,164.2608 AXS |
12.4529 USD |
12.3208 USD |
12.6651 USD |
12.4772 USD |
| 2024-03-09 |
12.2389 USD |
10,068.8549 AXS |
10.6997 USD |
10.6075 USD |
10.6961 USD |
12.3324 USD |
| 2024-03-08 |
10.7441 USD |
2,169.9854 AXS |
10.7167 USD |
10.1017 USD |
10.4191 USD |
10.7441 USD |
| 2024-03-07 |
10.6215 USD |
2,839.1141 AXS |
10.4206 USD |
10.3473 USD |
10.6176 USD |
10.8100 USD |
| 2024-03-06 |
10.3161 USD |
5,533.0152 AXS |
9.7620 USD |
9.3201 USD |
9.4060 USD |
10.3037 USD |
| 2024-03-05 |
9.6015 USD |
9,655.0915 AXS |
10.6960 USD |
8.5411 USD |
9.4337 USD |
9.5600 USD |
| 2024-03-04 |
10.6872 USD |
6,135.1589 AXS |
10.3959 USD |
10.1400 USD |
10.3205 USD |
10.6410 USD |
| 2024-03-03 |
10.3959 USD |
4,470.1056 AXS |
10.6960 USD |
9.8925 USD |
10.2116 USD |
10.3959 USD |
| 2024-03-02 |
10.6960 USD |
3,679.5317 AXS |
9.9900 USD |
9.8546 USD |
9.9360 USD |
10.5001 USD |
| 2024-03-01 |
9.6593 USD |
2,177.9460 AXS |
9.5436 USD |
9.2700 USD |
9.2700 USD |
9.8182 USD |
| 2024-02-29 |
9.4096 USD |
4,193.0493 AXS |
9.0659 USD |
8.9200 USD |
9.0597 USD |
9.0300 USD |
| 2024-02-28 |
9.0370 USD |
2,376.4235 AXS |
8.9000 USD |
8.6289 USD |
8.7333 USD |
9.0370 USD |