Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.1130 USD |
4,465.9481 AXS |
1.1470 USD |
1.0680 USD |
1.1470 USD |
1.0880 USD |
| 2025-12-03 |
1.1030 USD |
66.4091 AXS |
1.0920 USD |
1.0920 USD |
1.1050 USD |
1.1050 USD |
| 2025-12-02 |
1.0020 USD |
3,574.5082 AXS |
1.0150 USD |
0.9980 USD |
1.0150 USD |
1.0040 USD |
| 2025-12-01 |
1.0030 USD |
21,509.4188 AXS |
1.0890 USD |
0.9880 USD |
1.0890 USD |
0.9980 USD |
| 2025-11-30 |
1.1030 USD |
1,720.6493 AXS |
1.1100 USD |
1.0950 USD |
1.1150 USD |
1.1090 USD |
| 2025-11-29 |
1.1330 USD |
2,611.1122 AXS |
1.1340 USD |
1.1180 USD |
1.1440 USD |
1.1190 USD |
| 2025-11-28 |
1.1400 USD |
4,858.4775 AXS |
1.1570 USD |
1.1250 USD |
1.1690 USD |
1.1400 USD |
| 2025-11-27 |
1.1600 USD |
1,088.2468 AXS |
1.1590 USD |
1.1480 USD |
1.1700 USD |
1.1620 USD |
| 2025-11-26 |
1.1300 USD |
4,802.7504 AXS |
1.1510 USD |
1.1020 USD |
1.1660 USD |
1.1580 USD |
| 2025-11-25 |
1.1240 USD |
36,981.8755 AXS |
1.1460 USD |
1.0910 USD |
1.1480 USD |
1.1400 USD |
| 2025-11-24 |
1.1040 USD |
5,122.0507 AXS |
1.0950 USD |
1.0800 USD |
1.1200 USD |
1.0870 USD |
| 2025-11-23 |
1.1090 USD |
23,197.2945 AXS |
1.1000 USD |
1.0930 USD |
1.1240 USD |
1.1040 USD |
| 2025-11-22 |
1.0880 USD |
7,629.2454 AXS |
1.1140 USD |
1.0670 USD |
1.1140 USD |
1.0910 USD |
| 2025-11-21 |
1.1670 USD |
38,187.5354 AXS |
1.2020 USD |
1.0810 USD |
1.2470 USD |
1.0950 USD |
| 2025-11-20 |
1.3230 USD |
21,047.1455 AXS |
1.2270 USD |
1.2210 USD |
1.3790 USD |
1.3150 USD |
| 2025-11-19 |
1.2660 USD |
53,682.4472 AXS |
1.3060 USD |
1.1770 USD |
1.3500 USD |
1.2290 USD |
| 2025-11-18 |
1.2570 USD |
29,228.8949 AXS |
1.2120 USD |
1.1920 USD |
1.2950 USD |
1.2890 USD |
| 2025-11-17 |
1.2420 USD |
32,564.9339 AXS |
1.2370 USD |
1.2220 USD |
1.2850 USD |
1.2850 USD |
| 2025-11-16 |
1.2320 USD |
7,362.8824 AXS |
1.2810 USD |
1.1960 USD |
1.3040 USD |
1.2390 USD |
| 2025-11-15 |
1.2680 USD |
2,334.6546 AXS |
1.2500 USD |
1.2440 USD |
1.3000 USD |
1.2790 USD |
| 2025-11-14 |
1.2570 USD |
18,469.4521 AXS |
1.2770 USD |
1.2120 USD |
1.2910 USD |
1.2870 USD |
| 2025-11-13 |
1.3320 USD |
605.6089 AXS |
1.3180 USD |
1.3100 USD |
1.3470 USD |
1.3410 USD |
| 2025-11-12 |
1.3760 USD |
1,509.8366 AXS |
1.3560 USD |
1.3470 USD |
1.3980 USD |
1.3890 USD |
| 2025-11-11 |
1.4350 USD |
4,001.1879 AXS |
1.4700 USD |
1.3950 USD |
1.4920 USD |
1.4120 USD |
| 2025-11-10 |
1.4480 USD |
7,749.2373 AXS |
1.4390 USD |
1.4090 USD |
1.4710 USD |
1.4350 USD |
| 2025-11-09 |
1.4010 USD |
21,842.0539 AXS |
1.4800 USD |
1.3630 USD |
1.4800 USD |
1.4550 USD |
| 2025-11-08 |
1.4530 USD |
28,800.5358 AXS |
1.5050 USD |
1.3990 USD |
1.5560 USD |
1.4780 USD |
| 2025-11-07 |
1.2570 USD |
2,507.9149 AXS |
1.2340 USD |
1.2340 USD |
1.2930 USD |
1.2820 USD |
| 2025-11-06 |
1.2010 USD |
6,941.6125 AXS |
1.2150 USD |
1.1690 USD |
1.2150 USD |
1.1690 USD |
| 2025-11-05 |
1.1650 USD |
9,252.8559 AXS |
1.1800 USD |
1.1230 USD |
1.2240 USD |
1.2240 USD |
| 2025-11-04 |
1.2460 USD |
12,309.3188 AXS |
1.2540 USD |
1.2050 USD |
1.2800 USD |
1.2400 USD |
| 2025-11-03 |
1.2880 USD |
23,838.6745 AXS |
1.4690 USD |
1.2200 USD |
1.4690 USD |
1.2620 USD |
| 2025-11-02 |
1.4430 USD |
2,558.6625 AXS |
1.4480 USD |
1.4170 USD |
1.4870 USD |
1.4210 USD |
| 2025-11-01 |
1.4090 USD |
1,568.6620 AXS |
1.4150 USD |
1.4000 USD |
1.4230 USD |
1.4120 USD |
| 2025-10-31 |
1.4480 USD |
5,891.5932 AXS |
1.4080 USD |
1.4020 USD |
1.4560 USD |
1.4300 USD |
| 2025-10-30 |
1.3970 USD |
38,586.6767 AXS |
1.5240 USD |
1.3520 USD |
1.5340 USD |
1.3840 USD |
| 2025-10-29 |
1.5490 USD |
22,462.6806 AXS |
1.5300 USD |
1.5290 USD |
1.5810 USD |
1.5620 USD |
| 2025-10-28 |
1.5870 USD |
15,675.7319 AXS |
1.5750 USD |
1.5490 USD |
1.6260 USD |
1.5520 USD |
| 2025-10-27 |
1.6060 USD |
6,553.3007 AXS |
1.6400 USD |
1.5890 USD |
1.6550 USD |
1.5940 USD |
| 2025-10-26 |
1.6050 USD |
437.5742 AXS |
1.6000 USD |
1.5830 USD |
1.6320 USD |
1.6310 USD |
| 2025-10-25 |
1.5920 USD |
2,872.6555 AXS |
1.6080 USD |
1.5880 USD |
1.6080 USD |
1.5940 USD |
| 2025-10-24 |
1.5910 USD |
14,730.8757 AXS |
1.5660 USD |
1.5590 USD |
1.6170 USD |
1.5790 USD |
| 2025-10-23 |
1.5260 USD |
23,810.3122 AXS |
1.5130 USD |
1.5100 USD |
1.5450 USD |
1.5420 USD |
| 2025-10-22 |
1.5520 USD |
14,939.7661 AXS |
1.5700 USD |
1.5220 USD |
1.5820 USD |
1.5340 USD |
| 2025-10-21 |
1.5680 USD |
18,485.6488 AXS |
1.5930 USD |
1.5290 USD |
1.6740 USD |
1.6490 USD |
| 2025-10-20 |
1.6360 USD |
12,453.6892 AXS |
1.5860 USD |
1.5640 USD |
1.6400 USD |
1.6270 USD |
| 2025-10-19 |
1.5970 USD |
3,557.2060 AXS |
1.5680 USD |
1.5390 USD |
1.6170 USD |
1.6060 USD |
| 2025-10-18 |
1.5630 USD |
3,715.0215 AXS |
1.5480 USD |
1.5410 USD |
1.5830 USD |
1.5440 USD |
| 2025-10-17 |
1.5050 USD |
34,469.6852 AXS |
1.5860 USD |
1.4680 USD |
1.6080 USD |
1.5130 USD |
| 2025-10-16 |
1.6760 USD |
7,860.0811 AXS |
1.6560 USD |
1.6220 USD |
1.7020 USD |
1.6880 USD |