Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.0820 USD |
10,973.9487 AXS |
2.1290 USD |
2.0290 USD |
2.1300 USD |
2.0360 USD |
| 2025-09-29 |
2.1320 USD |
6,134.5980 AXS |
2.1730 USD |
2.0750 USD |
2.1730 USD |
2.1370 USD |
| 2025-09-28 |
2.1020 USD |
5,098.5905 AXS |
2.1330 USD |
2.0810 USD |
2.1360 USD |
2.1060 USD |
| 2025-09-27 |
2.1520 USD |
10,157.4793 AXS |
2.1590 USD |
2.1290 USD |
2.1800 USD |
2.1420 USD |
| 2025-09-26 |
2.0760 USD |
16,364.1082 AXS |
2.0580 USD |
2.0470 USD |
2.1240 USD |
2.1220 USD |
| 2025-09-25 |
2.1100 USD |
29,415.0744 AXS |
2.2090 USD |
2.0290 USD |
2.2090 USD |
2.0750 USD |
| 2025-09-24 |
2.2290 USD |
9,931.1595 AXS |
2.2080 USD |
2.1660 USD |
2.2530 USD |
2.2350 USD |
| 2025-09-23 |
2.1900 USD |
30,712.4112 AXS |
2.2060 USD |
2.1470 USD |
2.2520 USD |
2.2170 USD |
| 2025-09-22 |
2.2340 USD |
153,374.5842 AXS |
2.3790 USD |
2.1280 USD |
2.3860 USD |
2.1970 USD |
| 2025-09-21 |
2.4330 USD |
5,488.2493 AXS |
2.4300 USD |
2.4040 USD |
2.4650 USD |
2.4200 USD |
| 2025-09-20 |
2.4450 USD |
4,523.3881 AXS |
2.4370 USD |
2.4150 USD |
2.4570 USD |
2.4230 USD |
| 2025-09-19 |
2.5910 USD |
89,946.9218 AXS |
2.5900 USD |
2.4570 USD |
2.6250 USD |
2.4810 USD |
| 2025-09-18 |
2.5270 USD |
13,128.4583 AXS |
2.5220 USD |
2.5100 USD |
2.5470 USD |
2.5350 USD |
| 2025-09-17 |
2.4650 USD |
4,050.3448 AXS |
2.4760 USD |
2.4370 USD |
2.4880 USD |
2.4370 USD |
| 2025-09-16 |
2.4200 USD |
11,600.3313 AXS |
2.4220 USD |
2.3790 USD |
2.4570 USD |
2.4210 USD |
| 2025-09-15 |
2.5090 USD |
12,412.4917 AXS |
2.5410 USD |
2.4310 USD |
2.5770 USD |
2.4340 USD |
| 2025-09-14 |
2.5710 USD |
6,079.3527 AXS |
2.6840 USD |
2.5440 USD |
2.6840 USD |
2.5520 USD |
| 2025-09-13 |
2.6390 USD |
12,889.6924 AXS |
2.6380 USD |
2.6200 USD |
2.6890 USD |
2.6400 USD |
| 2025-09-12 |
2.5900 USD |
7,667.5811 AXS |
2.5570 USD |
2.5520 USD |
2.6230 USD |
2.5750 USD |
| 2025-09-11 |
2.5460 USD |
3,807.4839 AXS |
2.5460 USD |
2.4810 USD |
2.5870 USD |
2.5200 USD |
| 2025-09-10 |
2.5210 USD |
13,843.9064 AXS |
2.4860 USD |
2.4550 USD |
2.5720 USD |
2.5300 USD |
| 2025-09-09 |
2.5240 USD |
14,956.3171 AXS |
2.5020 USD |
2.4820 USD |
2.5710 USD |
2.5210 USD |
| 2025-09-08 |
2.4630 USD |
6,655.9739 AXS |
2.4600 USD |
2.4410 USD |
2.4910 USD |
2.4860 USD |
| 2025-09-07 |
2.4290 USD |
17,341.9204 AXS |
2.3650 USD |
2.3630 USD |
2.4800 USD |
2.4540 USD |
| 2025-09-06 |
2.3850 USD |
9,466.0813 AXS |
2.3970 USD |
2.3620 USD |
2.3980 USD |
2.3700 USD |
| 2025-09-05 |
2.3790 USD |
8,556.9781 AXS |
2.3070 USD |
2.3050 USD |
2.4150 USD |
2.4120 USD |
| 2025-09-04 |
2.3660 USD |
20,141.5570 AXS |
2.4050 USD |
2.3060 USD |
2.4130 USD |
2.3090 USD |
| 2025-09-03 |
2.3740 USD |
13,532.5968 AXS |
2.3600 USD |
2.3320 USD |
2.4260 USD |
2.4040 USD |
| 2025-09-02 |
2.3520 USD |
19,732.9839 AXS |
2.3280 USD |
2.3030 USD |
2.3830 USD |
2.3580 USD |
| 2025-09-01 |
2.4380 USD |
21,407.5074 AXS |
2.5170 USD |
2.3360 USD |
2.5360 USD |
2.3380 USD |
| 2025-08-31 |
2.6180 USD |
196,307.1128 AXS |
2.2900 USD |
2.2900 USD |
2.7910 USD |
2.5010 USD |
| 2025-08-30 |
2.2590 USD |
11,235.0941 AXS |
2.2510 USD |
2.2180 USD |
2.3030 USD |
2.2740 USD |
| 2025-08-29 |
2.2950 USD |
10,471.0293 AXS |
2.3960 USD |
2.2460 USD |
2.4080 USD |
2.2880 USD |
| 2025-08-28 |
2.3750 USD |
30,751.9563 AXS |
2.3030 USD |
2.2900 USD |
2.3980 USD |
2.3890 USD |
| 2025-08-27 |
2.3230 USD |
3,431.2617 AXS |
2.3240 USD |
2.2960 USD |
2.3540 USD |
2.3340 USD |
| 2025-08-26 |
2.2540 USD |
9,692.9154 AXS |
2.2060 USD |
2.1850 USD |
2.3390 USD |
2.3270 USD |
| 2025-08-25 |
2.3360 USD |
14,031.9017 AXS |
2.4220 USD |
2.2810 USD |
2.4580 USD |
2.3020 USD |
| 2025-08-24 |
2.4190 USD |
1,636.6372 AXS |
2.4810 USD |
2.3670 USD |
2.4870 USD |
2.3920 USD |
| 2025-08-23 |
2.4670 USD |
6,773.6107 AXS |
2.5000 USD |
2.4240 USD |
2.5100 USD |
2.4660 USD |
| 2025-08-22 |
2.3050 USD |
16,825.2101 AXS |
2.2750 USD |
2.1760 USD |
2.5080 USD |
2.4750 USD |
| 2025-08-21 |
2.2840 USD |
16,237.4261 AXS |
2.3310 USD |
2.2600 USD |
2.3470 USD |
2.2790 USD |
| 2025-08-20 |
2.2540 USD |
11,246.9874 AXS |
2.2160 USD |
2.2100 USD |
2.2840 USD |
2.2700 USD |
| 2025-08-19 |
2.2670 USD |
14,635.5628 AXS |
2.3080 USD |
2.2150 USD |
2.3370 USD |
2.2270 USD |
| 2025-08-18 |
2.3120 USD |
11,816.9276 AXS |
2.4050 USD |
2.2750 USD |
2.4050 USD |
2.3180 USD |
| 2025-08-17 |
2.4390 USD |
6,266.9238 AXS |
2.4270 USD |
2.4040 USD |
2.4900 USD |
2.4100 USD |
| 2025-08-16 |
2.3740 USD |
2,303.3263 AXS |
2.3440 USD |
2.3440 USD |
2.3930 USD |
2.3840 USD |
| 2025-08-15 |
2.3770 USD |
20,804.0010 AXS |
2.3770 USD |
2.2630 USD |
2.4270 USD |
2.3060 USD |
| 2025-08-14 |
2.4790 USD |
24,626.0442 AXS |
2.6460 USD |
2.3600 USD |
2.6740 USD |
2.3990 USD |
| 2025-08-13 |
2.5400 USD |
2,748.7809 AXS |
2.5290 USD |
2.5100 USD |
2.5930 USD |
2.5770 USD |
| 2025-08-12 |
2.3940 USD |
26,117.6153 AXS |
2.3760 USD |
2.3370 USD |
2.5070 USD |
2.5070 USD |