Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3780 USD |
98,213.9932 AXS |
1.3590 USD |
1.3280 USD |
1.4220 USD |
1.3400 USD |
| 2026-02-26 |
1.3500 USD |
76,711.6649 AXS |
1.3860 USD |
1.3180 USD |
1.3860 USD |
1.3600 USD |
| 2026-02-25 |
1.3380 USD |
176,747.4290 AXS |
1.2580 USD |
1.2460 USD |
1.3940 USD |
1.3820 USD |
| 2026-02-24 |
1.2190 USD |
46,963.6648 AXS |
1.2310 USD |
1.1910 USD |
1.2510 USD |
1.2120 USD |
| 2026-02-23 |
1.2440 USD |
86,315.6165 AXS |
1.3080 USD |
1.2090 USD |
1.3080 USD |
1.2450 USD |
| 2026-02-22 |
1.3340 USD |
37,605.2883 AXS |
1.3390 USD |
1.2890 USD |
1.3670 USD |
1.2940 USD |
| 2026-02-21 |
1.3330 USD |
45,363.5808 AXS |
1.3410 USD |
1.3000 USD |
1.3900 USD |
1.3390 USD |
| 2026-02-20 |
1.3390 USD |
160,779.2555 AXS |
1.2720 USD |
1.2550 USD |
1.3830 USD |
1.2900 USD |
| 2026-02-19 |
1.2380 USD |
131,925.3539 AXS |
1.2930 USD |
1.2050 USD |
1.2930 USD |
1.2290 USD |
| 2026-02-18 |
1.3430 USD |
14,807.6203 AXS |
1.3680 USD |
1.3250 USD |
1.3680 USD |
1.3330 USD |
| 2026-02-17 |
1.3840 USD |
193,268.7286 AXS |
1.3680 USD |
1.3600 USD |
1.4120 USD |
1.3610 USD |
| 2026-02-16 |
1.3880 USD |
1,550.1070 AXS |
1.4030 USD |
1.3830 USD |
1.4030 USD |
1.3830 USD |
| 2026-02-15 |
1.4470 USD |
44,029.8750 AXS |
1.5050 USD |
1.4190 USD |
1.5120 USD |
1.4280 USD |
| 2026-02-14 |
1.4930 USD |
163,981.2700 AXS |
1.4080 USD |
1.4030 USD |
1.5690 USD |
1.4730 USD |
| 2026-02-13 |
1.3500 USD |
101,772.9189 AXS |
1.4150 USD |
1.3250 USD |
1.4150 USD |
1.3690 USD |
| 2026-02-12 |
1.4680 USD |
51,112.9311 AXS |
1.5440 USD |
1.4080 USD |
1.5440 USD |
1.4160 USD |
| 2026-02-11 |
1.5410 USD |
186,021.4436 AXS |
1.5710 USD |
1.4560 USD |
1.6260 USD |
1.4910 USD |
| 2026-02-10 |
1.5450 USD |
645,228.2210 AXS |
1.4770 USD |
1.4410 USD |
1.6480 USD |
1.4790 USD |
| 2026-02-09 |
1.4620 USD |
813,810.9938 AXS |
1.2630 USD |
1.2530 USD |
1.5910 USD |
1.4730 USD |
| 2026-02-08 |
1.2850 USD |
101,090.0447 AXS |
1.3250 USD |
1.2490 USD |
1.3250 USD |
1.2630 USD |
| 2026-02-07 |
1.3450 USD |
242,946.7047 AXS |
1.3730 USD |
1.2780 USD |
1.4120 USD |
1.3260 USD |
| 2026-02-06 |
1.3440 USD |
318,056.4313 AXS |
1.2990 USD |
1.1720 USD |
1.4630 USD |
1.3740 USD |
| 2026-02-05 |
1.5660 USD |
371,060.3348 AXS |
1.5230 USD |
1.4600 USD |
1.6670 USD |
1.4610 USD |
| 2026-02-04 |
1.5690 USD |
167,820.3995 AXS |
1.6120 USD |
1.5360 USD |
1.6270 USD |
1.5650 USD |
| 2026-02-03 |
1.5880 USD |
581,989.5130 AXS |
1.6900 USD |
1.4990 USD |
1.7040 USD |
1.6130 USD |
| 2026-02-02 |
1.7020 USD |
496,631.2361 AXS |
1.7290 USD |
1.6260 USD |
1.7970 USD |
1.7360 USD |
| 2026-02-01 |
1.7380 USD |
211,924.3490 AXS |
1.8080 USD |
1.6470 USD |
1.9070 USD |
1.7700 USD |
| 2026-01-31 |
1.9850 USD |
64,945.4007 AXS |
2.0730 USD |
1.9380 USD |
2.0730 USD |
1.9470 USD |
| 2026-01-30 |
2.1460 USD |
290,501.8397 AXS |
2.2620 USD |
2.0910 USD |
2.2860 USD |
2.1690 USD |
| 2026-01-29 |
2.2240 USD |
175,877.7482 AXS |
2.2820 USD |
2.1060 USD |
2.4260 USD |
2.1500 USD |
| 2026-01-28 |
2.4380 USD |
239,238.4278 AXS |
2.6370 USD |
2.2560 USD |
2.6890 USD |
2.3460 USD |
| 2026-01-27 |
2.5760 USD |
479,376.5576 AXS |
2.4900 USD |
2.3580 USD |
2.8400 USD |
2.3670 USD |
| 2026-01-26 |
2.2590 USD |
629,177.7730 AXS |
2.0420 USD |
1.8830 USD |
2.5650 USD |
2.3960 USD |
| 2026-01-25 |
2.2640 USD |
640,152.0040 AXS |
2.6310 USD |
2.0430 USD |
2.6370 USD |
2.0860 USD |
| 2026-01-24 |
2.7760 USD |
425,413.6693 AXS |
2.9300 USD |
2.6100 USD |
2.9860 USD |
2.6120 USD |
| 2026-01-23 |
2.8070 USD |
818,664.8670 AXS |
2.6770 USD |
2.5000 USD |
3.3420 USD |
2.9050 USD |
| 2026-01-22 |
2.5170 USD |
587,635.2339 AXS |
2.3660 USD |
2.3640 USD |
2.8340 USD |
2.5590 USD |
| 2026-01-21 |
2.3380 USD |
925,705.8332 AXS |
2.0910 USD |
2.0210 USD |
2.7290 USD |
2.1860 USD |
| 2026-01-20 |
1.8930 USD |
302,322.3232 AXS |
1.6500 USD |
1.6500 USD |
2.2790 USD |
1.9660 USD |
| 2026-01-19 |
1.8280 USD |
310,766.3552 AXS |
1.8810 USD |
1.6740 USD |
1.9910 USD |
1.6800 USD |
| 2026-01-18 |
2.0080 USD |
496,537.1058 AXS |
1.9820 USD |
1.7910 USD |
2.4400 USD |
1.8500 USD |
| 2026-01-17 |
1.7950 USD |
679,622.2769 AXS |
1.3230 USD |
1.2940 USD |
2.5000 USD |
2.1000 USD |
| 2026-01-16 |
1.1600 USD |
77,127.1996 AXS |
1.0850 USD |
1.0680 USD |
1.2700 USD |
1.2050 USD |
| 2026-01-15 |
1.1470 USD |
110,198.3713 AXS |
1.2200 USD |
1.1050 USD |
1.2260 USD |
1.1140 USD |
| 2026-01-14 |
1.2260 USD |
247,822.9371 AXS |
1.0510 USD |
1.0510 USD |
1.3630 USD |
1.3070 USD |
| 2026-01-13 |
1.0380 USD |
198,847.3350 AXS |
0.9150 USD |
0.9110 USD |
1.1250 USD |
1.0560 USD |
| 2026-01-12 |
0.9450 USD |
26,760.6383 AXS |
0.9560 USD |
0.9100 USD |
0.9840 USD |
0.9240 USD |
| 2026-01-11 |
0.9620 USD |
42,470.4412 AXS |
0.9590 USD |
0.9550 USD |
0.9680 USD |
0.9660 USD |
| 2026-01-10 |
0.9630 USD |
23,319.6618 AXS |
0.9430 USD |
0.9340 USD |
0.9770 USD |
0.9710 USD |
| 2026-01-09 |
0.9520 USD |
597.1450 AXS |
0.9520 USD |
0.9410 USD |
0.9560 USD |
0.9560 USD |