Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.9040 USD |
21,471.3470 AXS |
3.0530 USD |
2.8000 USD |
3.0590 USD |
2.9710 USD |
| 2025-05-18 |
2.9510 USD |
13,361.9228 AXS |
2.9120 USD |
2.8230 USD |
3.1040 USD |
2.9680 USD |
| 2025-05-17 |
2.9250 USD |
6,432.2236 AXS |
3.0220 USD |
2.8790 USD |
3.0290 USD |
2.9150 USD |
| 2025-05-16 |
3.1020 USD |
7,373.8768 AXS |
3.0480 USD |
3.0220 USD |
3.1480 USD |
3.1270 USD |
| 2025-05-15 |
3.2790 USD |
36,497.4590 AXS |
3.4240 USD |
3.0180 USD |
3.5150 USD |
3.0800 USD |
| 2025-05-14 |
3.5030 USD |
81,513.1982 AXS |
3.2700 USD |
3.2700 USD |
3.6980 USD |
3.3580 USD |
| 2025-05-13 |
3.2150 USD |
27,381.0071 AXS |
3.1390 USD |
2.9810 USD |
3.4260 USD |
3.1750 USD |
| 2025-05-12 |
3.1710 USD |
13,745.8821 AXS |
3.1330 USD |
3.0750 USD |
3.2410 USD |
3.1670 USD |
| 2025-05-11 |
3.1310 USD |
19,388.0935 AXS |
3.1840 USD |
3.0400 USD |
3.2310 USD |
3.1020 USD |
| 2025-05-10 |
2.9290 USD |
10,414.2816 AXS |
2.8750 USD |
2.8450 USD |
3.0220 USD |
3.0140 USD |
| 2025-05-09 |
2.7940 USD |
33,024.0296 AXS |
2.7410 USD |
2.7080 USD |
2.8850 USD |
2.8720 USD |
| 2025-05-08 |
2.5040 USD |
13,668.3660 AXS |
2.3570 USD |
2.3570 USD |
2.5990 USD |
2.5930 USD |
| 2025-05-07 |
2.3240 USD |
5,116.1183 AXS |
2.3040 USD |
2.2920 USD |
2.3700 USD |
2.3080 USD |
| 2025-05-06 |
2.2730 USD |
13,787.6346 AXS |
2.3320 USD |
2.2380 USD |
2.3470 USD |
2.2860 USD |
| 2025-05-05 |
2.3420 USD |
8,293.4817 AXS |
2.3430 USD |
2.2940 USD |
2.3680 USD |
2.3230 USD |
| 2025-05-04 |
2.3700 USD |
8,138.3646 AXS |
2.4530 USD |
2.3200 USD |
2.4590 USD |
2.3390 USD |
| 2025-05-03 |
2.5640 USD |
3,813.6014 AXS |
2.6050 USD |
2.5080 USD |
2.6060 USD |
2.5220 USD |
| 2025-05-02 |
2.6270 USD |
14,860.1931 AXS |
2.6100 USD |
2.5640 USD |
2.6840 USD |
2.5910 USD |
| 2025-05-01 |
2.5500 USD |
6,276.6576 AXS |
2.4960 USD |
2.4760 USD |
2.5870 USD |
2.5800 USD |
| 2025-04-30 |
2.4730 USD |
12,526.2388 AXS |
2.4890 USD |
2.4020 USD |
2.5540 USD |
2.5010 USD |
| 2025-04-29 |
2.5830 USD |
7,314.5283 AXS |
2.5870 USD |
2.5230 USD |
2.6630 USD |
2.5520 USD |
| 2025-04-28 |
2.5240 USD |
7,438.4433 AXS |
2.4930 USD |
2.4320 USD |
2.6060 USD |
2.5880 USD |
| 2025-04-27 |
2.5350 USD |
14,130.2339 AXS |
2.6490 USD |
2.4890 USD |
2.6600 USD |
2.4920 USD |
| 2025-04-26 |
2.6360 USD |
12,920.4582 AXS |
2.6230 USD |
2.5570 USD |
2.6990 USD |
2.6190 USD |
| 2025-04-25 |
2.6160 USD |
18,682.7106 AXS |
2.5950 USD |
2.5520 USD |
2.6550 USD |
2.6270 USD |
| 2025-04-24 |
2.5040 USD |
13,422.0586 AXS |
2.5150 USD |
2.4190 USD |
2.5950 USD |
2.5900 USD |
| 2025-04-23 |
2.5390 USD |
25,416.4031 AXS |
2.4650 USD |
2.4590 USD |
2.5790 USD |
2.5430 USD |
| 2025-04-22 |
2.3080 USD |
10,689.7474 AXS |
2.2820 USD |
2.1990 USD |
2.4310 USD |
2.4150 USD |
| 2025-04-21 |
2.3490 USD |
17,598.2952 AXS |
2.3130 USD |
2.2710 USD |
2.4070 USD |
2.2710 USD |
| 2025-04-20 |
2.2930 USD |
4,799.8091 AXS |
2.3190 USD |
2.2420 USD |
2.3840 USD |
2.2880 USD |
| 2025-04-19 |
2.2980 USD |
2,245.5266 AXS |
2.2520 USD |
2.2520 USD |
2.3210 USD |
2.2870 USD |
| 2025-04-18 |
2.2720 USD |
4,393.4917 AXS |
2.2190 USD |
2.2080 USD |
2.3030 USD |
2.2610 USD |
| 2025-04-17 |
2.1910 USD |
2,192.5426 AXS |
2.1560 USD |
2.1500 USD |
2.2240 USD |
2.1930 USD |
| 2025-04-16 |
2.1610 USD |
7,308.7207 AXS |
2.1720 USD |
2.1190 USD |
2.2210 USD |
2.1540 USD |
| 2025-04-15 |
2.2350 USD |
3,911.3154 AXS |
2.2320 USD |
2.1980 USD |
2.2580 USD |
2.2300 USD |
| 2025-04-14 |
2.2750 USD |
16,949.4415 AXS |
2.2640 USD |
2.1890 USD |
2.3390 USD |
2.2380 USD |
| 2025-04-13 |
2.3680 USD |
10,464.6715 AXS |
2.4370 USD |
2.3020 USD |
2.4410 USD |
2.3550 USD |
| 2025-04-12 |
2.3710 USD |
30,414.0330 AXS |
2.4010 USD |
2.2380 USD |
2.5120 USD |
2.4280 USD |
| 2025-04-11 |
2.3800 USD |
8,678.3237 AXS |
2.3460 USD |
2.3260 USD |
2.4490 USD |
2.3980 USD |
| 2025-04-10 |
2.3530 USD |
10,766.9551 AXS |
2.4150 USD |
2.2670 USD |
2.4340 USD |
2.2920 USD |
| 2025-04-09 |
2.2800 USD |
17,485.8108 AXS |
2.2060 USD |
2.1400 USD |
2.4410 USD |
2.4240 USD |
| 2025-04-08 |
2.3300 USD |
10,226.8452 AXS |
2.4030 USD |
2.1900 USD |
2.4760 USD |
2.2310 USD |
| 2025-04-07 |
2.3830 USD |
15,029.6353 AXS |
2.4350 USD |
2.2370 USD |
2.5670 USD |
2.4530 USD |
| 2025-04-06 |
2.5210 USD |
7,350.2660 AXS |
2.7230 USD |
2.4280 USD |
2.7230 USD |
2.4430 USD |
| 2025-04-05 |
2.7410 USD |
2,414.5837 AXS |
2.7580 USD |
2.7020 USD |
2.7890 USD |
2.7090 USD |
| 2025-04-04 |
2.7100 USD |
4,398.8628 AXS |
2.7070 USD |
2.6550 USD |
2.7730 USD |
2.7730 USD |
| 2025-04-03 |
2.7290 USD |
14,236.8935 AXS |
2.7170 USD |
2.5780 USD |
2.8310 USD |
2.7370 USD |
| 2025-04-02 |
2.8810 USD |
10,336.6771 AXS |
2.9760 USD |
2.8090 USD |
2.9760 USD |
2.8190 USD |
| 2025-04-01 |
2.9760 USD |
3,195.8268 AXS |
2.9260 USD |
2.9080 USD |
3.0400 USD |
2.9710 USD |
| 2025-03-31 |
2.8810 USD |
6,241.6800 AXS |
2.9150 USD |
2.8190 USD |
2.9610 USD |
2.9390 USD |