Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
8.8344 USD |
1,763.6142 AXS |
8.6166 USD |
8.5230 USD |
8.5788 USD |
8.8344 USD |
| 2024-02-26 |
8.6323 USD |
4,664.5545 AXS |
8.1219 USD |
8.0669 USD |
8.0688 USD |
8.6323 USD |
| 2024-02-25 |
8.1465 USD |
1,244.9246 AXS |
8.0376 USD |
7.9300 USD |
7.9414 USD |
8.1465 USD |
| 2024-02-24 |
8.0761 USD |
921.6433 AXS |
7.7127 USD |
7.6652 USD |
7.8093 USD |
8.0761 USD |
| 2024-02-23 |
7.8480 USD |
2,588.6302 AXS |
7.7170 USD |
7.5653 USD |
7.6788 USD |
7.8480 USD |
| 2024-02-22 |
7.7170 USD |
5,479.3441 AXS |
7.6938 USD |
7.5740 USD |
7.6404 USD |
7.8600 USD |
| 2024-02-21 |
7.6938 USD |
1,488.9996 AXS |
8.1719 USD |
7.4592 USD |
7.5655 USD |
7.6938 USD |
| 2024-02-20 |
8.1719 USD |
4,478.8929 AXS |
8.4000 USD |
7.8300 USD |
8.0144 USD |
8.2587 USD |
| 2024-02-19 |
8.4925 USD |
1,620.7512 AXS |
8.2392 USD |
8.1294 USD |
8.1763 USD |
8.4015 USD |
| 2024-02-18 |
8.2392 USD |
1,427.8795 AXS |
7.9265 USD |
7.9265 USD |
7.9399 USD |
8.2392 USD |
| 2024-02-17 |
7.9265 USD |
625.9233 AXS |
8.0992 USD |
7.6700 USD |
7.7543 USD |
7.9265 USD |
| 2024-02-16 |
8.0849 USD |
1,357.0035 AXS |
8.0287 USD |
7.8716 USD |
7.9694 USD |
8.0889 USD |
| 2024-02-15 |
8.0287 USD |
1,617.1022 AXS |
7.7400 USD |
7.7400 USD |
7.8413 USD |
7.9692 USD |
| 2024-02-14 |
7.7400 USD |
810.0660 AXS |
7.6090 USD |
7.5390 USD |
7.5390 USD |
7.7400 USD |
| 2024-02-13 |
7.6090 USD |
970.5133 AXS |
7.8153 USD |
7.4136 USD |
7.5011 USD |
7.6090 USD |
| 2024-02-12 |
7.8153 USD |
3,464.3623 AXS |
7.5109 USD |
7.5109 USD |
7.5200 USD |
7.8338 USD |
| 2024-02-11 |
7.5109 USD |
2,275.2561 AXS |
7.4556 USD |
7.4533 USD |
7.4533 USD |
7.5109 USD |
| 2024-02-10 |
7.5485 USD |
5,095.5734 AXS |
7.4468 USD |
7.3400 USD |
7.3400 USD |
7.5485 USD |
| 2024-02-09 |
7.4468 USD |
2,031.2878 AXS |
7.2460 USD |
7.2320 USD |
7.2460 USD |
7.4696 USD |
| 2024-02-08 |
7.2619 USD |
391.7555 AXS |
7.1489 USD |
7.1162 USD |
7.1360 USD |
7.2619 USD |
| 2024-02-07 |
7.1489 USD |
823.3763 AXS |
6.9507 USD |
6.8551 USD |
6.8722 USD |
7.1489 USD |
| 2024-02-06 |
6.9746 USD |
350.9795 AXS |
6.8624 USD |
6.8083 USD |
6.8083 USD |
6.9746 USD |
| 2024-02-05 |
6.8587 USD |
804.0259 AXS |
6.9700 USD |
6.7930 USD |
6.8661 USD |
6.8559 USD |
| 2024-02-04 |
6.9700 USD |
196.6520 AXS |
7.1600 USD |
6.9900 USD |
6.9900 USD |
7.0300 USD |
| 2024-02-03 |
7.1600 USD |
1,019.2702 AXS |
7.0900 USD |
7.0900 USD |
7.1200 USD |
7.1600 USD |
| 2024-02-02 |
7.0900 USD |
587.9797 AXS |
7.0300 USD |
7.0100 USD |
7.0400 USD |
7.0900 USD |
| 2024-02-01 |
6.9800 USD |
284.4096 AXS |
6.9600 USD |
6.8000 USD |
6.8700 USD |
6.9400 USD |
| 2024-01-31 |
6.8900 USD |
1,247.1538 AXS |
7.3500 USD |
6.8800 USD |
7.0400 USD |
6.9400 USD |
| 2024-01-30 |
7.3300 USD |
833.2887 AXS |
7.4800 USD |
7.3800 USD |
7.4400 USD |
7.4400 USD |
| 2024-01-29 |
7.4800 USD |
915.0634 AXS |
7.2900 USD |
7.1300 USD |
7.2100 USD |
7.4800 USD |