AXIS Historical USD Price
Daily close · Sep 11, 2020 → Sep 13, 2021Daily price history
Aug 15, 2021 → Sep 13, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-13 | $0.25735 | $0.2578 | $0.25615 | $0.25615 | $9,200.53 |
| 2021-09-12 | $0.262 | $0.2646 | $0.24865 | $0.2571 | $9,681.65 |
| 2021-09-11 | $0.2619 | $0.2646 | $0.2613 | $0.2631 | $10,995.43 |
| 2021-09-10 | $0.2628 | $0.2823 | $0.2613 | $0.264 | $10,317.44 |
| 2021-09-09 | $0.264 | $0.2646 | $0.2613 | $0.2613 | $9,958.87 |
| 2021-09-08 | $0.2768 | $0.2773 | $0.2613 | $0.2639 | $9,918.76 |
| 2021-09-07 | $0.32045 | $0.3209 | $0.27565 | $0.27695 | $11,527.52 |
| 2021-09-06 | $0.3825 | $0.393 | $0.31985 | $0.3203 | $15,543.63 |
| 2021-09-05 | $0.3913 | $0.394 | $0.3806 | $0.3838 | $14,430.81 |
| 2021-09-04 | $0.3922 | $0.394 | $0.3801 | $0.3891 | $14,193.31 |
| 2021-09-03 | $0.3881 | $0.394 | $0.3796 | $0.3913 | $15,113.06 |
| 2021-09-02 | $0.3885 | $0.3936 | $0.3798 | $0.3884 | $15,123.47 |
| 2021-09-01 | $0.3927 | $0.3944 | $0.3799 | $0.3917 | $14,416.24 |
| 2021-08-31 | $0.3834 | $0.3938 | $0.3808 | $0.3901 | $14,369.07 |
| 2021-08-30 | $0.32725 | $0.3929 | $0.3257 | $0.3863 | $13,974.96 |
| 2021-08-29 | $0.3757 | $0.3803 | $0.3229 | $0.32545 | $10,912.67 |
| 2021-08-28 | $0.391 | $0.3944 | $0.3709 | $0.3742 | $13,863.56 |
| 2021-08-27 | $0.3931 | $0.3944 | $0.39 | $0.3926 | $13,687.63 |
| 2021-08-26 | $0.3906 | $0.3944 | $0.39 | $0.3924 | $13,873.53 |
| 2021-08-25 | $0.3926 | $0.3944 | $0.39 | $0.3915 | $14,916.03 |
| 2021-08-24 | $0.4439 | $0.4519 | $0.39 | $0.3922 | $14,232.45 |
| 2021-08-23 | $0.36075 | $0.4475 | $0.3592 | $0.4426 | $15,053.85 |
| 2021-08-22 | $0.32 | $0.36505 | $0.295 | $0.3606 | $10,105.04 |
| 2021-08-21 | $0.306 | $0.37105 | $0.302 | $0.318 | $10,820.66 |
| 2021-08-20 | $0.3814 | $0.4021 | $0.303 | $0.303 | $2,305.59 |
| 2021-08-19 | $0.4007 | $0.402 | $0.2756 | $0.3812 | $6,776.63 |
| 2021-08-18 | $0.3647 | $0.402 | $0.2988 | $0.4004 | $11,848.75 |
| 2021-08-17 | $0.479 | $0.48185 | $0.3637 | $0.3673 | $13,657.03 |
| 2021-08-16 | $0.3546 | $0.48365 | $0.35 | $0.47975 | $18,280.16 |
| 2021-08-15 | $0.2832 | $0.3605 | $0.2832 | $0.3537 | $5,577.45 |