Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
2.1540 USD |
44,381.3645 AXS |
2.1340 USD |
2.1070 USD |
2.1870 USD |
2.1640 USD |
| 2025-07-07 |
2.1610 USD |
9,801.2071 AXS |
2.1770 USD |
2.1120 USD |
2.2020 USD |
2.1300 USD |
| 2025-07-06 |
2.1780 USD |
18,354.7133 AXS |
2.1510 USD |
2.1400 USD |
2.2020 USD |
2.1730 USD |
| 2025-07-05 |
2.1570 USD |
9,645.6816 AXS |
2.1520 USD |
2.1260 USD |
2.1740 USD |
2.1260 USD |
| 2025-07-04 |
2.2170 USD |
50,392.0521 AXS |
2.3180 USD |
2.1200 USD |
2.3200 USD |
2.1300 USD |
| 2025-07-03 |
2.3560 USD |
5,036.8792 AXS |
2.3250 USD |
2.3010 USD |
2.3890 USD |
2.3290 USD |
| 2025-07-02 |
2.1750 USD |
5,283.3201 AXS |
2.1280 USD |
2.1170 USD |
2.2210 USD |
2.2210 USD |
| 2025-07-01 |
2.2070 USD |
25,084.4175 AXS |
2.2590 USD |
2.1210 USD |
2.2610 USD |
2.1350 USD |
| 2025-06-30 |
2.2910 USD |
6,226.4088 AXS |
2.3390 USD |
2.2270 USD |
2.3540 USD |
2.2270 USD |
| 2025-06-29 |
2.2400 USD |
3,350.4484 AXS |
2.2150 USD |
2.1980 USD |
2.2670 USD |
2.2560 USD |
| 2025-06-28 |
2.1830 USD |
3,130.9186 AXS |
2.1780 USD |
2.1580 USD |
2.2020 USD |
2.1910 USD |
| 2025-06-27 |
2.1920 USD |
31,769.8402 AXS |
2.1640 USD |
2.1270 USD |
2.2140 USD |
2.1440 USD |
| 2025-06-26 |
2.2020 USD |
11,587.6519 AXS |
2.2270 USD |
2.1490 USD |
2.2840 USD |
2.1570 USD |
| 2025-06-25 |
2.2790 USD |
30,478.3399 AXS |
2.2880 USD |
2.2500 USD |
2.3040 USD |
2.2720 USD |
| 2025-06-24 |
2.2730 USD |
24,541.1362 AXS |
2.2620 USD |
2.2530 USD |
2.3080 USD |
2.2680 USD |
| 2025-06-23 |
2.1210 USD |
67,238.2581 AXS |
2.0430 USD |
2.0430 USD |
2.2950 USD |
2.2580 USD |
| 2025-06-22 |
2.0940 USD |
13,917.5655 AXS |
2.1020 USD |
2.0470 USD |
2.1230 USD |
2.0470 USD |
| 2025-06-21 |
2.1980 USD |
1,525.2846 AXS |
2.1950 USD |
2.1480 USD |
2.2320 USD |
2.1520 USD |
| 2025-06-20 |
2.2580 USD |
2,060.8091 AXS |
2.2420 USD |
2.2190 USD |
2.3110 USD |
2.2190 USD |
| 2025-06-19 |
2.2460 USD |
5,858.6053 AXS |
2.2650 USD |
2.2100 USD |
2.2920 USD |
2.2100 USD |
| 2025-06-18 |
2.2810 USD |
5,080.3237 AXS |
2.2670 USD |
2.2410 USD |
2.3060 USD |
2.2420 USD |
| 2025-06-17 |
2.3120 USD |
25,193.9752 AXS |
2.3550 USD |
2.2270 USD |
2.3780 USD |
2.2610 USD |
| 2025-06-16 |
2.4010 USD |
14,637.5538 AXS |
2.3190 USD |
2.2940 USD |
2.4380 USD |
2.4380 USD |
| 2025-06-15 |
2.3230 USD |
10,300.5101 AXS |
2.3300 USD |
2.2970 USD |
2.3530 USD |
2.3080 USD |
| 2025-06-14 |
2.3350 USD |
10,987.0767 AXS |
2.3430 USD |
2.2740 USD |
2.3550 USD |
2.3130 USD |
| 2025-06-13 |
2.2960 USD |
19,076.1853 AXS |
2.4300 USD |
2.2410 USD |
2.4300 USD |
2.3020 USD |
| 2025-06-12 |
2.4860 USD |
26,529.1307 AXS |
2.5820 USD |
2.4230 USD |
2.5840 USD |
2.5160 USD |
| 2025-06-11 |
2.7430 USD |
216,415.1325 AXS |
2.6970 USD |
2.6430 USD |
2.8600 USD |
2.6640 USD |
| 2025-06-10 |
2.7130 USD |
74,507.2759 AXS |
2.5580 USD |
2.5280 USD |
2.7760 USD |
2.6960 USD |
| 2025-06-09 |
2.4330 USD |
8,691.6723 AXS |
2.4050 USD |
2.3700 USD |
2.5490 USD |
2.5490 USD |
| 2025-06-08 |
2.4000 USD |
11,442.6378 AXS |
2.4530 USD |
2.3840 USD |
2.4530 USD |
2.3930 USD |
| 2025-06-07 |
2.4350 USD |
6,241.5112 AXS |
2.3820 USD |
2.3790 USD |
2.4590 USD |
2.4320 USD |
| 2025-06-06 |
2.3770 USD |
5,659.6460 AXS |
2.3240 USD |
2.3210 USD |
2.4340 USD |
2.4340 USD |
| 2025-06-05 |
2.4870 USD |
4,687.6187 AXS |
2.4630 USD |
2.4360 USD |
2.5070 USD |
2.4850 USD |
| 2025-06-04 |
2.5610 USD |
4,935.7604 AXS |
2.5780 USD |
2.4910 USD |
2.6140 USD |
2.5320 USD |
| 2025-06-03 |
2.6250 USD |
16,334.6795 AXS |
2.6050 USD |
2.5790 USD |
2.6620 USD |
2.5950 USD |
| 2025-06-02 |
2.5330 USD |
10,223.7483 AXS |
2.5660 USD |
2.4920 USD |
2.6110 USD |
2.6080 USD |
| 2025-06-01 |
2.5420 USD |
11,225.2630 AXS |
2.5300 USD |
2.4660 USD |
2.5720 USD |
2.5580 USD |
| 2025-05-31 |
2.4920 USD |
14,511.9179 AXS |
2.4840 USD |
2.4180 USD |
2.5670 USD |
2.5670 USD |
| 2025-05-30 |
2.6880 USD |
9,020.7449 AXS |
2.8120 USD |
2.6320 USD |
2.8250 USD |
2.6720 USD |
| 2025-05-29 |
2.8820 USD |
8,510.2136 AXS |
2.8790 USD |
2.8130 USD |
2.9620 USD |
2.8310 USD |
| 2025-05-28 |
2.8480 USD |
7,268.4716 AXS |
2.8750 USD |
2.7730 USD |
2.9360 USD |
2.8240 USD |
| 2025-05-27 |
2.8800 USD |
10,620.9784 AXS |
2.8120 USD |
2.7360 USD |
2.9260 USD |
2.8730 USD |
| 2025-05-26 |
2.8480 USD |
8,815.6168 AXS |
2.8470 USD |
2.7870 USD |
2.8900 USD |
2.7980 USD |
| 2025-05-25 |
2.7890 USD |
5,675.0919 AXS |
2.8420 USD |
2.7350 USD |
2.8620 USD |
2.7490 USD |
| 2025-05-24 |
2.8700 USD |
8,766.7886 AXS |
2.8490 USD |
2.8230 USD |
2.9030 USD |
2.8720 USD |
| 2025-05-23 |
3.0380 USD |
11,947.8009 AXS |
3.1570 USD |
2.8870 USD |
3.2130 USD |
2.9960 USD |
| 2025-05-22 |
3.0530 USD |
17,083.4324 AXS |
3.0000 USD |
2.9970 USD |
3.1450 USD |
3.1350 USD |
| 2025-05-21 |
2.9730 USD |
17,023.9573 AXS |
3.0060 USD |
2.8930 USD |
3.0920 USD |
2.9520 USD |
| 2025-05-20 |
2.9860 USD |
10,483.6697 AXS |
3.0020 USD |
2.9030 USD |
3.0580 USD |
2.9730 USD |