Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
3.7186 USD |
226.6920 AXS |
3.7751 USD |
3.6098 USD |
3.6098 USD |
3.7186 USD |
| 2025-02-28 |
3.7645 USD |
7,863.5860 AXS |
3.6576 USD |
3.3272 USD |
3.3547 USD |
3.7716 USD |
| 2025-02-27 |
3.7297 USD |
416.8635 AXS |
3.6490 USD |
3.6011 USD |
3.6490 USD |
3.7388 USD |
| 2025-02-26 |
3.6425 USD |
3,756.8161 AXS |
3.6879 USD |
3.5073 USD |
3.5677 USD |
3.6425 USD |
| 2025-02-25 |
3.6879 USD |
1,541.0232 AXS |
3.7129 USD |
3.4000 USD |
3.4742 USD |
3.6879 USD |
| 2025-02-24 |
3.7129 USD |
1,649.4115 AXS |
4.0699 USD |
3.6354 USD |
3.8725 USD |
3.6576 USD |
| 2025-02-23 |
4.0699 USD |
89.3211 AXS |
4.2697 USD |
4.0699 USD |
4.0804 USD |
4.0699 USD |
| 2025-02-22 |
4.2427 USD |
0.0626 AXS |
4.1967 USD |
4.1967 USD |
4.1967 USD |
4.2427 USD |
| 2025-02-21 |
4.1967 USD |
466.8128 AXS |
4.3866 USD |
4.1903 USD |
4.1967 USD |
4.1967 USD |
| 2025-02-20 |
4.3866 USD |
372.6062 AXS |
4.2765 USD |
4.2474 USD |
4.2474 USD |
4.3866 USD |
| 2025-02-19 |
4.2765 USD |
272.8243 AXS |
4.1004 USD |
4.1004 USD |
4.1004 USD |
4.2438 USD |
| 2025-02-18 |
4.1004 USD |
1,584.0265 AXS |
4.4775 USD |
4.0804 USD |
4.0915 USD |
4.1004 USD |
| 2025-02-17 |
4.5054 USD |
309.5196 AXS |
4.3657 USD |
4.3031 USD |
4.3398 USD |
4.5049 USD |
| 2025-02-16 |
4.3664 USD |
128.8335 AXS |
4.3879 USD |
4.3471 USD |
4.3489 USD |
4.3513 USD |
| 2025-02-15 |
4.3696 USD |
91.8466 AXS |
4.5450 USD |
4.3974 USD |
4.3974 USD |
4.3974 USD |
| 2025-02-14 |
4.5450 USD |
732.8043 AXS |
4.3137 USD |
4.3137 USD |
4.3696 USD |
4.4872 USD |
| 2025-02-13 |
4.3137 USD |
513.7190 AXS |
4.4336 USD |
4.2861 USD |
4.2861 USD |
4.3137 USD |
| 2025-02-12 |
4.4336 USD |
4,704.0548 AXS |
4.2700 USD |
4.2132 USD |
4.2819 USD |
4.4737 USD |
| 2025-02-11 |
4.2700 USD |
484.5954 AXS |
4.2888 USD |
4.1903 USD |
4.2357 USD |
4.2700 USD |
| 2025-02-10 |
4.2888 USD |
457.1383 AXS |
4.0342 USD |
4.0342 USD |
4.1476 USD |
4.2888 USD |
| 2025-02-09 |
4.0342 USD |
405.9504 AXS |
4.1761 USD |
4.0342 USD |
4.1783 USD |
4.0342 USD |
| 2025-02-08 |
4.1761 USD |
212.9277 AXS |
3.9700 USD |
3.9700 USD |
3.9700 USD |
4.1761 USD |
| 2025-02-07 |
3.9700 USD |
290.6538 AXS |
3.9195 USD |
3.9195 USD |
3.9481 USD |
3.9700 USD |
| 2025-02-06 |
3.9175 USD |
353.1718 AXS |
4.0902 USD |
3.9175 USD |
3.9175 USD |
3.9175 USD |
| 2025-02-05 |
4.0902 USD |
269.1890 AXS |
4.1032 USD |
4.0804 USD |
4.0804 USD |
4.0804 USD |
| 2025-02-04 |
4.1032 USD |
988.4944 AXS |
4.4119 USD |
3.9984 USD |
3.9984 USD |
4.0804 USD |
| 2025-02-03 |
4.4791 USD |
4,895.6627 AXS |
4.3174 USD |
3.4406 USD |
3.7000 USD |
4.4791 USD |
| 2025-02-02 |
4.2250 USD |
2,197.3635 AXS |
4.9953 USD |
4.1767 USD |
4.4375 USD |
4.2659 USD |
| 2025-02-01 |
5.0184 USD |
333.7144 AXS |
5.3900 USD |
5.0661 USD |
5.0800 USD |
5.0800 USD |
| 2025-01-31 |
5.3900 USD |
756.9233 AXS |
5.4825 USD |
5.3616 USD |
5.3616 USD |
5.3837 USD |
| 2025-01-30 |
5.4522 USD |
561.3272 AXS |
5.1559 USD |
5.1123 USD |
5.1547 USD |
5.4522 USD |
| 2025-01-29 |
5.2055 USD |
1,005.1783 AXS |
5.0215 USD |
4.9902 USD |
5.0661 USD |
5.2497 USD |
| 2025-01-28 |
5.0184 USD |
676.6814 AXS |
5.4660 USD |
5.0661 USD |
5.1222 USD |
5.0661 USD |
| 2025-01-27 |
5.4660 USD |
1,786.8910 AXS |
5.5423 USD |
5.0661 USD |
5.1905 USD |
5.4660 USD |
| 2025-01-26 |
5.7542 USD |
112.6938 AXS |
5.7430 USD |
5.6947 USD |
5.6947 USD |
5.8084 USD |
| 2025-01-25 |
5.7145 USD |
413.0336 AXS |
5.7283 USD |
5.6434 USD |
5.6744 USD |
5.7145 USD |
| 2025-01-24 |
5.7283 USD |
982.8030 AXS |
5.9124 USD |
5.7000 USD |
5.7000 USD |
5.7283 USD |
| 2025-01-23 |
5.9124 USD |
935.5215 AXS |
5.9234 USD |
5.7283 USD |
5.7814 USD |
5.8796 USD |
| 2025-01-22 |
5.9542 USD |
760.5185 AXS |
6.0961 USD |
5.9542 USD |
5.9806 USD |
5.9542 USD |
| 2025-01-21 |
6.0608 USD |
1,580.4404 AXS |
5.9911 USD |
5.6744 USD |
5.7723 USD |
6.1287 USD |
| 2025-01-20 |
5.9312 USD |
2,676.4269 AXS |
5.8257 USD |
5.6091 USD |
5.6968 USD |
5.8930 USD |
| 2025-01-19 |
5.7914 USD |
3,036.9366 AXS |
6.2742 USD |
5.7814 USD |
5.9814 USD |
5.8725 USD |
| 2025-01-18 |
6.1934 USD |
2,224.7157 AXS |
6.7280 USD |
6.1411 USD |
6.2124 USD |
6.1934 USD |
| 2025-01-17 |
6.7280 USD |
571.1905 AXS |
6.3680 USD |
6.3680 USD |
6.4539 USD |
6.7280 USD |
| 2025-01-16 |
6.3941 USD |
2,224.7061 AXS |
6.5454 USD |
6.2811 USD |
6.3625 USD |
6.4407 USD |
| 2025-01-15 |
6.5177 USD |
1,471.1053 AXS |
6.3003 USD |
6.1200 USD |
6.1200 USD |
6.5177 USD |
| 2025-01-14 |
6.3003 USD |
3,049.3307 AXS |
6.0413 USD |
6.0099 USD |
6.0401 USD |
6.2821 USD |
| 2025-01-13 |
6.0413 USD |
2,322.9344 AXS |
6.1432 USD |
5.6091 USD |
5.7265 USD |
6.0413 USD |
| 2025-01-12 |
6.0773 USD |
391.2020 AXS |
6.2811 USD |
6.1108 USD |
6.1108 USD |
6.1387 USD |
| 2025-01-11 |
6.2811 USD |
297.8779 AXS |
6.3534 USD |
6.1781 USD |
6.1781 USD |
6.2960 USD |