Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
2.3239 USD |
2,128.1002 AXS |
2.3257 USD |
2.2666 USD |
2.2846 USD |
2.3239 USD |
| 2025-04-19 |
2.3257 USD |
11.4965 AXS |
2.2374 USD |
2.2374 USD |
2.2816 USD |
2.3257 USD |
| 2025-04-18 |
2.2732 USD |
768.0311 AXS |
2.2492 USD |
2.2219 USD |
2.2225 USD |
2.2732 USD |
| 2025-04-17 |
2.2492 USD |
2,206.2567 AXS |
2.1574 USD |
2.1574 USD |
2.1574 USD |
2.2492 USD |
| 2025-04-16 |
2.1607 USD |
2,456.4318 AXS |
2.1607 USD |
2.1167 USD |
2.1537 USD |
2.1607 USD |
| 2025-04-15 |
2.1607 USD |
500.1985 AXS |
2.2117 USD |
2.1607 USD |
2.1607 USD |
2.1607 USD |
| 2025-04-14 |
2.2117 USD |
563.3888 AXS |
2.2513 USD |
2.1949 USD |
2.2148 USD |
2.2117 USD |
| 2025-04-13 |
2.2513 USD |
70.3072 AXS |
2.4219 USD |
2.2513 USD |
2.2513 USD |
2.2513 USD |
| 2025-04-12 |
2.4219 USD |
2,032.3913 AXS |
2.4074 USD |
2.2919 USD |
2.3017 USD |
2.4219 USD |
| 2025-04-11 |
2.4074 USD |
1,456.0647 AXS |
2.3655 USD |
2.3376 USD |
2.3434 USD |
2.4074 USD |
| 2025-04-10 |
2.3655 USD |
1,743.7933 AXS |
2.4366 USD |
2.3105 USD |
2.3105 USD |
2.3655 USD |
| 2025-04-09 |
2.4366 USD |
586.1914 AXS |
2.2161 USD |
2.2161 USD |
2.2161 USD |
2.4366 USD |
| 2025-04-08 |
2.2161 USD |
20,292.5155 AXS |
2.4022 USD |
2.1857 USD |
2.1889 USD |
2.1889 USD |
| 2025-04-07 |
2.4095 USD |
657.6377 AXS |
2.4611 USD |
2.2769 USD |
2.2769 USD |
2.4095 USD |
| 2025-04-06 |
2.4523 USD |
484.8407 AXS |
2.7253 USD |
2.4408 USD |
2.4437 USD |
2.4408 USD |
| 2025-04-05 |
2.7253 USD |
20.1346 AXS |
2.7355 USD |
2.7253 USD |
2.7253 USD |
2.7253 USD |
| 2025-04-04 |
2.7355 USD |
467.5991 AXS |
2.7250 USD |
2.6522 USD |
2.6803 USD |
2.7355 USD |
| 2025-04-03 |
2.7250 USD |
1,920.3421 AXS |
2.6959 USD |
2.5807 USD |
2.6209 USD |
2.7302 USD |
| 2025-04-02 |
2.6786 USD |
1,226.8962 AXS |
2.9723 USD |
2.7399 USD |
2.8500 USD |
2.7399 USD |
| 2025-04-01 |
2.9723 USD |
218.0385 AXS |
2.9498 USD |
2.9128 USD |
2.9328 USD |
2.9723 USD |
| 2025-03-31 |
2.9498 USD |
176.3379 AXS |
2.9417 USD |
2.8353 USD |
2.8385 USD |
2.9498 USD |
| 2025-03-30 |
2.9417 USD |
77.5145 AXS |
2.9142 USD |
2.9120 USD |
2.9120 USD |
2.9417 USD |
| 2025-03-29 |
2.9142 USD |
1,301.2968 AXS |
3.1346 USD |
2.9142 USD |
2.9152 USD |
2.9142 USD |
| 2025-03-28 |
3.1346 USD |
5,870.4861 AXS |
3.3856 USD |
3.1143 USD |
3.1182 USD |
3.1346 USD |
| 2025-03-27 |
3.4025 USD |
199.0572 AXS |
3.4328 USD |
3.3451 USD |
3.3704 USD |
3.4025 USD |
| 2025-03-26 |
3.4328 USD |
109.0274 AXS |
3.5793 USD |
3.4299 USD |
3.4328 USD |
3.4328 USD |
| 2025-03-25 |
3.5793 USD |
275.0702 AXS |
3.5014 USD |
3.4703 USD |
3.4733 USD |
3.5793 USD |
| 2025-03-24 |
3.5014 USD |
224.1315 AXS |
3.3422 USD |
3.3422 USD |
3.3671 USD |
3.5014 USD |
| 2025-03-23 |
3.3422 USD |
282.7762 AXS |
3.4100 USD |
3.3394 USD |
3.3422 USD |
3.3422 USD |
| 2025-03-22 |
3.4100 USD |
268.8694 AXS |
3.3328 USD |
3.3185 USD |
3.3185 USD |
3.4100 USD |
| 2025-03-21 |
3.3597 USD |
901.2733 AXS |
3.4031 USD |
3.3133 USD |
3.3159 USD |
3.3597 USD |
| 2025-03-20 |
3.4340 USD |
11,159.9187 AXS |
3.4691 USD |
3.3868 USD |
3.3868 USD |
3.4340 USD |
| 2025-03-19 |
3.4691 USD |
4,198.8227 AXS |
3.3735 USD |
3.3709 USD |
3.3709 USD |
3.4691 USD |
| 2025-03-18 |
3.3735 USD |
10,583.0533 AXS |
3.4376 USD |
3.2562 USD |
3.2707 USD |
3.3344 USD |
| 2025-03-17 |
3.4376 USD |
1,543.5417 AXS |
3.1853 USD |
3.1853 USD |
3.1853 USD |
3.4531 USD |
| 2025-03-16 |
3.1853 USD |
785.6515 AXS |
3.3131 USD |
3.1682 USD |
3.1853 USD |
3.1853 USD |
| 2025-03-15 |
3.3131 USD |
150.8086 AXS |
3.2375 USD |
3.2048 USD |
3.2048 USD |
3.3131 USD |
| 2025-03-14 |
3.2375 USD |
2,760.4857 AXS |
3.1781 USD |
3.1689 USD |
3.1907 USD |
3.2375 USD |
| 2025-03-13 |
3.1781 USD |
1,200.2826 AXS |
3.1840 USD |
3.0582 USD |
3.0635 USD |
3.1781 USD |
| 2025-03-12 |
3.1840 USD |
775.6604 AXS |
3.0958 USD |
3.0312 USD |
3.0312 USD |
3.1840 USD |
| 2025-03-11 |
3.1301 USD |
1,791.0753 AXS |
2.8785 USD |
2.7018 USD |
2.8681 USD |
3.1301 USD |
| 2025-03-10 |
2.8785 USD |
1,160.4980 AXS |
3.0811 USD |
2.8660 USD |
2.8811 USD |
2.8785 USD |
| 2025-03-09 |
3.0811 USD |
1,683.1706 AXS |
3.4147 USD |
3.0644 USD |
3.0646 USD |
3.0646 USD |
| 2025-03-08 |
3.4147 USD |
284.7950 AXS |
3.5256 USD |
3.4053 USD |
3.4441 USD |
3.4459 USD |
| 2025-03-07 |
3.5256 USD |
837.7757 AXS |
3.5441 USD |
3.3374 USD |
3.4918 USD |
3.5256 USD |
| 2025-03-06 |
3.5455 USD |
4,277.9349 AXS |
3.6009 USD |
3.4772 USD |
3.4772 USD |
3.4772 USD |
| 2025-03-05 |
3.6009 USD |
962.6941 AXS |
3.4680 USD |
3.3957 USD |
3.3957 USD |
3.6009 USD |
| 2025-03-04 |
3.4680 USD |
45,317.5544 AXS |
3.4682 USD |
3.1936 USD |
3.1936 USD |
3.4680 USD |
| 2025-03-03 |
3.4682 USD |
877.5924 AXS |
3.9845 USD |
3.4310 USD |
3.4682 USD |
3.4682 USD |
| 2025-03-02 |
3.9845 USD |
2,162.7999 AXS |
3.7186 USD |
3.6449 USD |
3.6882 USD |
3.9880 USD |