Identifier on Kraken: AXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |