Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.8490 USD |
44.5898 AXS |
0.8550 USD |
0.8380 USD |
0.8550 USD |
0.8380 USD |
| 2025-12-23 |
0.8410 USD |
18,567.3477 AXS |
0.8500 USD |
0.8290 USD |
0.8570 USD |
0.8290 USD |
| 2025-12-22 |
0.8560 USD |
11,360.8608 AXS |
0.8640 USD |
0.8380 USD |
0.8720 USD |
0.8620 USD |
| 2025-12-21 |
0.8490 USD |
7,489.6853 AXS |
0.8780 USD |
0.8320 USD |
0.8780 USD |
0.8370 USD |
| 2025-12-20 |
0.8730 USD |
21,345.4414 AXS |
0.8750 USD |
0.8690 USD |
0.8820 USD |
0.8700 USD |
| 2025-12-19 |
0.8580 USD |
43,948.7150 AXS |
0.8090 USD |
0.7910 USD |
0.8850 USD |
0.8780 USD |
| 2025-12-18 |
0.8500 USD |
11,613.3258 AXS |
0.8640 USD |
0.8270 USD |
0.8670 USD |
0.8420 USD |
| 2025-12-17 |
0.8910 USD |
16,744.0087 AXS |
0.9120 USD |
0.8830 USD |
0.9170 USD |
0.8950 USD |
| 2025-12-16 |
0.9110 USD |
7,944.4882 AXS |
0.9160 USD |
0.8910 USD |
0.9320 USD |
0.9230 USD |
| 2025-12-15 |
0.9550 USD |
22,312.3615 AXS |
0.9660 USD |
0.9000 USD |
0.9920 USD |
0.9160 USD |
| 2025-12-14 |
0.9690 USD |
5,466.2030 AXS |
1.0090 USD |
0.9510 USD |
1.0130 USD |
0.9510 USD |
| 2025-12-13 |
1.0100 USD |
22.7433 AXS |
1.0080 USD |
1.0080 USD |
1.0170 USD |
1.0170 USD |
| 2025-12-12 |
1.0470 USD |
937.4720 AXS |
1.0410 USD |
1.0380 USD |
1.0530 USD |
1.0480 USD |
| 2025-12-11 |
1.0320 USD |
8,560.3412 AXS |
1.0820 USD |
1.0150 USD |
1.0840 USD |
1.0300 USD |
| 2025-12-10 |
1.0960 USD |
8,741.2425 AXS |
1.1250 USD |
1.0700 USD |
1.1290 USD |
1.0940 USD |
| 2025-12-09 |
1.0520 USD |
57,060.3178 AXS |
1.0300 USD |
1.0230 USD |
1.1340 USD |
1.1180 USD |
| 2025-12-08 |
1.0490 USD |
5,618.7960 AXS |
1.0170 USD |
1.0170 USD |
1.0650 USD |
1.0380 USD |
| 2025-12-07 |
1.0560 USD |
26,174.7114 AXS |
1.0800 USD |
1.0070 USD |
1.0830 USD |
1.0190 USD |
| 2025-12-06 |
1.0310 USD |
1,143.7295 AXS |
1.0310 USD |
1.0210 USD |
1.0530 USD |
1.0530 USD |
| 2025-12-05 |
1.0500 USD |
6,582.0975 AXS |
1.0820 USD |
1.0060 USD |
1.0910 USD |
1.0090 USD |
| 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 |