AXIAV3 Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $1.27 | $1.50 | $1.19 | $1.49 | $107,739.77 |
| 2021-11-29 | $1.22 | $1.27 | $1.20 | $1.27 | $18,534.02 |
| 2021-11-28 | $1.22 | $1.25 | $1.19 | $1.22 | $28,420.88 |
| 2021-11-27 | $1.17 | $1.27 | $1.09 | $1.21 | $21,550.60 |
| 2021-11-26 | $1.38 | $1.42 | $1.17 | $1.17 | $61,690.85 |
| 2021-11-25 | $1.27 | $1.53 | $1.27 | $1.38 | $159,089.24 |
| 2021-11-24 | $1.27 | $1.42 | $1.20 | $1.27 | $225,103.16 |
| 2021-11-23 | $1.20 | $1.41 | $1.19 | $1.27 | $91,025.47 |
| 2021-11-22 | $1.27 | $1.41 | $1.19 | $1.20 | $126,376.24 |
| 2021-11-21 | $1.54 | $1.54 | $1.33 | $1.33 | $100,575.73 |
| 2021-11-20 | $1.58 | $1.62 | $1.14 | $1.54 | $96,275.12 |
| 2021-11-19 | $1.57 | $1.73 | $1.55 | $1.58 | $141,975.01 |
| 2021-11-18 | $1.78 | $1.88 | $1.55 | $1.56 | $93,087.33 |
| 2021-11-17 | $1.28 | $1.88 | $1.27 | $1.78 | $510,315.71 |
| 2021-11-16 | $1.57 | $1.87 | $1.25 | $1.28 | $93,335.24 |
| 2021-11-15 | $1.51 | $1.82 | $1.51 | $1.58 | $104,672.03 |
| 2021-11-14 | $1.57 | $1.68 | $1.45 | $1.51 | $57,397.37 |
| 2021-11-13 | $1.58 | $1.60 | $1.44 | $1.57 | $80,840.41 |
| 2021-11-12 | $1.73 | $1.78 | $1.40 | $1.58 | $230,473.54 |
| 2021-11-11 | $1.95 | $1.95 | $1.44 | $1.73 | $277,686.61 |
| 2021-11-10 | $2.19 | $2.26 | $1.89 | $1.95 | $158,121.36 |
| 2021-11-09 | $3.04 | $3.62 | $2.19 | $2.19 | $333,844.67 |
| 2021-11-08 | $2.21 | $3.60 | $2.07 | $3.04 | $1.68M |
| 2021-11-07 | $1.40 | $2.21 | $1.40 | $2.21 | $663,791.63 |
| 2021-11-06 | $1.69 | $1.70 | $1.21 | $1.40 | $117,187.64 |
| 2021-11-05 | $1.77 | $1.78 | $1.21 | $1.69 | $52,848.71 |
| 2021-11-04 | $1.33 | $1.83 | $1.19 | $1.77 | $77,939.57 |
| 2021-11-03 | $1.23 | $1.80 | $1.22 | $1.33 | $183,136.62 |
| 2021-11-02 | $1.23 | $1.61 | $1.14 | $1.23 | $140,763.69 |
| 2021-11-01 | $1.38 | $1.45 | $1.21 | $1.24 | $144,481.47 |