Identifier on Gemini: axsusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-10 |
6.3534 USD |
1,386.0194 AXS |
6.2025 USD |
6.0851 USD |
6.1802 USD |
6.2960 USD |
| 2025-01-09 |
6.2025 USD |
1,402.8824 AXS |
6.2025 USD |
6.0000 USD |
6.0969 USD |
6.2025 USD |
| 2025-01-08 |
6.1802 USD |
3,734.3582 AXS |
6.4791 USD |
5.9192 USD |
6.0400 USD |
6.1802 USD |
| 2025-01-07 |
6.5000 USD |
4,665.1109 AXS |
7.2816 USD |
6.4896 USD |
6.5262 USD |
6.4896 USD |
| 2025-01-06 |
7.2628 USD |
2,463.5095 AXS |
7.0431 USD |
6.9280 USD |
6.9997 USD |
7.2949 USD |
| 2025-01-05 |
7.0163 USD |
1,888.2033 AXS |
7.0211 USD |
6.8686 USD |
6.9032 USD |
6.9838 USD |
| 2025-01-04 |
7.0211 USD |
710.1291 AXS |
7.0505 USD |
6.9300 USD |
6.9300 USD |
7.0211 USD |
| 2025-01-03 |
7.0505 USD |
448.5846 AXS |
6.7394 USD |
6.6306 USD |
6.6483 USD |
7.0607 USD |
| 2025-01-02 |
6.6158 USD |
731.6926 AXS |
6.4096 USD |
6.4096 USD |
6.4584 USD |
6.6158 USD |
| 2025-01-01 |
6.4096 USD |
934.3010 AXS |
6.1902 USD |
6.0500 USD |
6.0500 USD |
6.4096 USD |
| 2024-12-31 |
6.1902 USD |
1,762.0251 AXS |
6.2400 USD |
6.0969 USD |
6.1012 USD |
6.1781 USD |
| 2024-12-30 |
6.2400 USD |
2,937.1950 AXS |
6.2330 USD |
6.0263 USD |
6.0499 USD |
6.2400 USD |
| 2024-12-29 |
6.2330 USD |
1,976.8163 AXS |
6.5849 USD |
6.2330 USD |
6.2880 USD |
6.2330 USD |
| 2024-12-28 |
6.6074 USD |
741.2241 AXS |
6.3614 USD |
6.3081 USD |
6.3362 USD |
6.6609 USD |
| 2024-12-27 |
6.3614 USD |
1,539.9820 AXS |
6.2725 USD |
6.2330 USD |
6.3316 USD |
6.3680 USD |
| 2024-12-26 |
6.3209 USD |
882.4813 AXS |
6.7001 USD |
6.2154 USD |
6.2495 USD |
6.2154 USD |
| 2024-12-25 |
6.7001 USD |
1,607.3074 AXS |
6.8957 USD |
6.6486 USD |
6.6764 USD |
6.6921 USD |
| 2024-12-24 |
6.8820 USD |
2,436.6411 AXS |
6.7015 USD |
6.4991 USD |
6.5513 USD |
6.8742 USD |
| 2024-12-23 |
6.2299 USD |
706.9269 AXS |
5.9919 USD |
5.8696 USD |
5.9919 USD |
6.2092 USD |
| 2024-12-22 |
5.9320 USD |
1,926.7827 AXS |
6.1442 USD |
5.8376 USD |
6.0043 USD |
6.0289 USD |
| 2024-12-21 |
6.0624 USD |
2,320.8832 AXS |
6.4030 USD |
6.0847 USD |
6.1408 USD |
6.1493 USD |
| 2024-12-20 |
6.4030 USD |
3,318.0640 AXS |
6.0385 USD |
5.3112 USD |
5.5902 USD |
6.3809 USD |
| 2024-12-19 |
6.0969 USD |
5,338.9582 AXS |
6.5961 USD |
5.8447 USD |
6.0864 USD |
6.1415 USD |
| 2024-12-18 |
6.7532 USD |
9,141.5094 AXS |
7.1806 USD |
6.6038 USD |
6.7665 USD |
6.7356 USD |
| 2024-12-17 |
7.3204 USD |
1,426.0100 AXS |
7.5652 USD |
7.3069 USD |
7.4164 USD |
7.4322 USD |
| 2024-12-16 |
7.6951 USD |
1,847.5897 AXS |
7.8128 USD |
7.3000 USD |
7.3000 USD |
7.6951 USD |
| 2024-12-15 |
7.5800 USD |
1,477.3858 AXS |
7.5179 USD |
7.3213 USD |
7.4321 USD |
7.5649 USD |
| 2024-12-14 |
7.6158 USD |
3,643.8913 AXS |
7.9265 USD |
7.4321 USD |
7.5034 USD |
7.6158 USD |
| 2024-12-13 |
7.7882 USD |
1,903.2379 AXS |
7.9311 USD |
7.6926 USD |
7.7979 USD |
7.7882 USD |
| 2024-12-12 |
7.9083 USD |
4,891.6831 AXS |
7.9948 USD |
7.8032 USD |
7.9749 USD |
7.9083 USD |
| 2024-12-11 |
8.0188 USD |
3,213.5922 AXS |
7.4089 USD |
7.0950 USD |
7.2183 USD |
8.0455 USD |
| 2024-12-10 |
7.4089 USD |
8,172.3509 AXS |
7.6815 USD |
6.6158 USD |
6.8292 USD |
7.4089 USD |
| 2024-12-09 |
7.5136 USD |
12,009.7810 AXS |
9.4880 USD |
6.9835 USD |
7.8700 USD |
7.5938 USD |
| 2024-12-08 |
9.4242 USD |
4,271.7698 AXS |
9.3649 USD |
8.9492 USD |
9.0378 USD |
9.4219 USD |
| 2024-12-07 |
9.3340 USD |
6,363.6342 AXS |
9.5548 USD |
9.2227 USD |
9.3480 USD |
9.3655 USD |
| 2024-12-06 |
9.6004 USD |
3,310.3900 AXS |
9.0853 USD |
8.8394 USD |
9.0799 USD |
9.6004 USD |
| 2024-12-05 |
9.2367 USD |
7,393.3237 AXS |
9.5587 USD |
8.9525 USD |
9.3338 USD |
9.1672 USD |
| 2024-12-04 |
9.5823 USD |
15,099.6636 AXS |
9.4281 USD |
9.1164 USD |
9.2998 USD |
9.6721 USD |
| 2024-12-03 |
9.3565 USD |
15,349.6170 AXS |
9.2515 USD |
8.3346 USD |
8.7269 USD |
9.1972 USD |
| 2024-12-02 |
9.0433 USD |
6,861.1761 AXS |
8.2827 USD |
7.6556 USD |
7.6648 USD |
9.0827 USD |
| 2024-12-01 |
8.3290 USD |
3,961.4914 AXS |
8.1822 USD |
7.8807 USD |
7.9674 USD |
8.2266 USD |
| 2024-11-30 |
8.2574 USD |
2,543.9618 AXS |
8.1302 USD |
7.9376 USD |
7.9629 USD |
8.3381 USD |
| 2024-11-29 |
8.1386 USD |
7,129.5596 AXS |
7.8330 USD |
7.6256 USD |
7.6256 USD |
8.1232 USD |
| 2024-11-28 |
7.7670 USD |
4,432.2971 AXS |
7.7730 USD |
7.3431 USD |
7.4533 USD |
7.7067 USD |
| 2024-11-27 |
7.7730 USD |
5,771.5652 AXS |
7.2128 USD |
7.0990 USD |
7.2157 USD |
7.7796 USD |
| 2024-11-26 |
7.1787 USD |
10,183.3242 AXS |
7.5098 USD |
6.8957 USD |
7.1079 USD |
7.2103 USD |
| 2024-11-25 |
7.5098 USD |
23,183.1494 AXS |
8.4134 USD |
7.3700 USD |
7.6238 USD |
7.6238 USD |
| 2024-11-24 |
7.9985 USD |
25,038.5851 AXS |
6.9317 USD |
6.8159 USD |
7.2087 USD |
8.2132 USD |
| 2024-11-23 |
6.7978 USD |
7,166.0607 AXS |
6.3000 USD |
6.2197 USD |
6.4500 USD |
6.8690 USD |
| 2024-11-22 |
6.1300 USD |
3,521.7201 AXS |
5.7975 USD |
5.6879 USD |
5.7500 USD |
6.0824 USD |