Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
6.8810 USDT |
49,514.4264 AXS |
6.9160 USDT |
6.6190 USDT |
7.0970 USDT |
6.7840 USDT |
| 2024-04-15 |
7.1483 USDT |
73,803.5717 AXS |
7.3230 USDT |
6.6510 USDT |
7.5540 USDT |
6.8070 USDT |
| 2024-04-14 |
7.0004 USDT |
116,820.9628 AXS |
7.0250 USDT |
6.5460 USDT |
7.3110 USDT |
7.0670 USDT |
| 2024-04-13 |
6.9858 USDT |
219,550.0483 AXS |
8.0050 USDT |
6.0760 USDT |
8.0050 USDT |
7.0390 USDT |
| 2024-04-12 |
8.5180 USDT |
114,936.6433 AXS |
9.5470 USDT |
7.0010 USDT |
9.6830 USDT |
7.9360 USDT |
| 2024-04-11 |
9.6011 USDT |
16,950.9314 AXS |
9.6760 USDT |
9.4200 USDT |
9.7880 USDT |
9.5340 USDT |
| 2024-04-10 |
9.5316 USDT |
47,984.2713 AXS |
9.9030 USDT |
9.1580 USDT |
9.9600 USDT |
9.6850 USDT |
| 2024-04-09 |
10.1484 USDT |
32,700.9141 AXS |
10.4510 USDT |
9.8780 USDT |
10.4820 USDT |
9.9630 USDT |
| 2024-04-08 |
10.2564 USDT |
38,974.1106 AXS |
9.8110 USDT |
9.5860 USDT |
10.6640 USDT |
10.4590 USDT |
| 2024-04-07 |
9.7777 USDT |
17,207.3266 AXS |
9.7280 USDT |
9.6750 USDT |
9.8740 USDT |
9.7300 USDT |
| 2024-04-06 |
9.6703 USDT |
15,618.4825 AXS |
9.5810 USDT |
9.5270 USDT |
9.7530 USDT |
9.6700 USDT |
| 2024-04-05 |
9.4862 USDT |
57,426.8923 AXS |
9.7640 USDT |
9.1910 USDT |
9.7760 USDT |
9.6160 USDT |
| 2024-04-04 |
9.6556 USDT |
32,678.8698 AXS |
9.5260 USDT |
9.2670 USDT |
9.9700 USDT |
9.8260 USDT |
| 2024-04-03 |
9.6136 USDT |
33,696.1245 AXS |
9.4930 USDT |
9.1720 USDT |
9.8590 USDT |
9.4180 USDT |
| 2024-04-02 |
9.6893 USDT |
46,116.5385 AXS |
10.2550 USDT |
9.4550 USDT |
10.2550 USDT |
9.5860 USDT |
| 2024-04-01 |
10.4379 USDT |
28,781.2819 AXS |
11.0280 USDT |
9.9770 USDT |
11.0990 USDT |
10.2120 USDT |
| 2024-03-31 |
10.9082 USDT |
10,232.1988 AXS |
10.8110 USDT |
10.7740 USDT |
11.0020 USDT |
10.9110 USDT |
| 2024-03-30 |
11.1154 USDT |
18,643.2257 AXS |
11.1570 USDT |
10.8120 USDT |
11.3740 USDT |
10.8120 USDT |
| 2024-03-29 |
11.0467 USDT |
23,510.0094 AXS |
11.1980 USDT |
10.7690 USDT |
11.4300 USDT |
11.1470 USDT |
| 2024-03-28 |
11.1568 USDT |
31,254.5444 AXS |
10.9200 USDT |
10.7160 USDT |
11.4050 USDT |
11.2620 USDT |
| 2024-03-27 |
11.1640 USDT |
78,470.8965 AXS |
11.4120 USDT |
10.7650 USDT |
11.9420 USDT |
10.9860 USDT |
| 2024-03-26 |
11.2186 USDT |
82,357.3094 AXS |
10.8380 USDT |
10.8180 USDT |
11.4510 USDT |
11.3080 USDT |
| 2024-03-25 |
10.6899 USDT |
56,266.3650 AXS |
10.5470 USDT |
10.4450 USDT |
11.0090 USDT |
10.9710 USDT |
| 2024-03-24 |
10.3860 USDT |
42,706.6893 AXS |
10.3370 USDT |
10.1470 USDT |
10.6440 USDT |
10.5110 USDT |
| 2024-03-23 |
10.3198 USDT |
72,500.5630 AXS |
9.9690 USDT |
9.8070 USDT |
10.6590 USDT |
10.4130 USDT |
| 2024-03-22 |
10.0932 USDT |
76,548.9094 AXS |
10.1090 USDT |
9.6210 USDT |
10.5870 USDT |
9.7660 USDT |
| 2024-03-21 |
10.0865 USDT |
74,194.8345 AXS |
10.1690 USDT |
9.7870 USDT |
10.3320 USDT |
10.1410 USDT |
| 2024-03-20 |
9.5037 USDT |
148,932.4945 AXS |
9.3090 USDT |
8.8450 USDT |
10.4200 USDT |
10.1570 USDT |
| 2024-03-19 |
9.4319 USDT |
136,997.4955 AXS |
10.2140 USDT |
8.9210 USDT |
10.3400 USDT |
9.4650 USDT |
| 2024-03-18 |
10.4828 USDT |
59,885.6879 AXS |
10.8330 USDT |
9.9570 USDT |
10.9430 USDT |
10.1030 USDT |
| 2024-03-17 |
10.4677 USDT |
119,897.8483 AXS |
10.3820 USDT |
9.8380 USDT |
10.8540 USDT |
10.8070 USDT |
| 2024-03-16 |
11.1606 USDT |
89,645.6090 AXS |
11.3430 USDT |
10.2530 USDT |
11.8980 USDT |
10.4420 USDT |
| 2024-03-15 |
11.2007 USDT |
144,635.2205 AXS |
12.2240 USDT |
10.3290 USDT |
12.2800 USDT |
11.0560 USDT |
| 2024-03-14 |
12.2122 USDT |
139,743.7048 AXS |
12.6720 USDT |
11.3770 USDT |
12.8740 USDT |
11.9980 USDT |
| 2024-03-13 |
12.6300 USDT |
103,334.8686 AXS |
12.6730 USDT |
12.2310 USDT |
13.0300 USDT |
12.5700 USDT |
| 2024-03-12 |
12.5530 USDT |
190,687.0713 AXS |
12.5390 USDT |
11.6450 USDT |
13.3110 USDT |
12.2930 USDT |
| 2024-03-11 |
12.2942 USDT |
202,224.4319 AXS |
12.5640 USDT |
11.6590 USDT |
13.2110 USDT |
12.5020 USDT |
| 2024-03-10 |
12.9541 USDT |
190,068.8740 AXS |
12.4320 USDT |
12.3020 USDT |
13.5000 USDT |
12.9480 USDT |
| 2024-03-09 |
11.7747 USDT |
243,252.4747 AXS |
10.7130 USDT |
10.5600 USDT |
12.8170 USDT |
12.4120 USDT |
| 2024-03-08 |
10.5208 USDT |
109,721.8018 AXS |
10.7070 USDT |
10.0580 USDT |
10.8820 USDT |
10.5810 USDT |
| 2024-03-07 |
10.6719 USDT |
205,815.6525 AXS |
10.4100 USDT |
10.3000 USDT |
10.8780 USDT |
10.7870 USDT |
| 2024-03-06 |
9.8763 USDT |
176,291.3593 AXS |
9.7350 USDT |
9.2590 USDT |
10.3040 USDT |
10.1090 USDT |
| 2024-03-05 |
10.4052 USDT |
265,526.1728 AXS |
10.6750 USDT |
8.2270 USDT |
11.3340 USDT |
9.4220 USDT |
| 2024-03-04 |
10.5369 USDT |
132,000.1768 AXS |
10.3010 USDT |
10.0520 USDT |
11.0100 USDT |
10.6620 USDT |
| 2024-03-03 |
10.6010 USDT |
231,365.1212 AXS |
10.6950 USDT |
9.7380 USDT |
11.5700 USDT |
10.2970 USDT |
| 2024-03-02 |
10.1281 USDT |
104,364.5779 AXS |
9.8980 USDT |
9.8420 USDT |
10.5250 USDT |
10.2020 USDT |
| 2024-03-01 |
9.5093 USDT |
91,717.9989 AXS |
9.5760 USDT |
9.2480 USDT |
9.8120 USDT |
9.7080 USDT |
| 2024-02-29 |
9.3370 USDT |
109,351.8648 AXS |
9.0470 USDT |
8.9190 USDT |
10.3220 USDT |
9.1840 USDT |
| 2024-02-28 |
8.9991 USDT |
202,099.9463 AXS |
8.9350 USDT |
8.0990 USDT |
9.4630 USDT |
8.9500 USDT |
| 2024-02-27 |
8.6962 USDT |
166,958.2428 AXS |
8.6500 USDT |
8.5080 USDT |
8.9370 USDT |
8.7800 USDT |