Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3719 USDT |
40,320.0473 AXS |
1.3590 USDT |
1.3050 USDT |
1.4200 USDT |
1.3100 USDT |
| 2026-02-26 |
1.3587 USDT |
25,809.1201 AXS |
1.3850 USDT |
1.3270 USDT |
1.3850 USDT |
1.3570 USDT |
| 2026-02-25 |
1.2824 USDT |
15,055.0300 AXS |
1.2550 USDT |
1.2440 USDT |
1.3070 USDT |
1.2990 USDT |
| 2026-02-24 |
1.2234 USDT |
34,701.4537 AXS |
1.2280 USDT |
1.1900 USDT |
1.2500 USDT |
1.2350 USDT |
| 2026-02-23 |
1.2363 USDT |
34,199.7930 AXS |
1.3070 USDT |
1.2090 USDT |
1.3070 USDT |
1.2130 USDT |
| 2026-02-22 |
1.3319 USDT |
20,066.4343 AXS |
1.3420 USDT |
1.2890 USDT |
1.3680 USDT |
1.2950 USDT |
| 2026-02-21 |
1.3323 USDT |
54,274.8804 AXS |
1.3400 USDT |
1.2980 USDT |
1.3900 USDT |
1.3350 USDT |
| 2026-02-20 |
1.3905 USDT |
155,146.8269 AXS |
1.2710 USDT |
1.2540 USDT |
2.0000 USDT |
1.2830 USDT |
| 2026-02-19 |
1.2353 USDT |
34,410.1963 AXS |
1.2930 USDT |
1.2020 USDT |
1.2930 USDT |
1.2580 USDT |
| 2026-02-18 |
1.3407 USDT |
23,077.3267 AXS |
1.3690 USDT |
1.3180 USDT |
1.3690 USDT |
1.3180 USDT |
| 2026-02-17 |
1.3767 USDT |
60,872.7387 AXS |
1.3720 USDT |
1.3240 USDT |
1.4650 USDT |
1.3610 USDT |
| 2026-02-16 |
1.3665 USDT |
54,838.2898 AXS |
1.4030 USDT |
1.3430 USDT |
1.4130 USDT |
1.3640 USDT |
| 2026-02-15 |
1.4301 USDT |
68,908.4563 AXS |
1.5040 USDT |
1.3740 USDT |
1.5110 USDT |
1.3990 USDT |
| 2026-02-14 |
1.4839 USDT |
72,529.3317 AXS |
1.4100 USDT |
1.4050 USDT |
1.5590 USDT |
1.4870 USDT |
| 2026-02-13 |
1.3648 USDT |
37,429.2368 AXS |
1.4160 USDT |
1.3250 USDT |
1.4170 USDT |
1.4070 USDT |
| 2026-02-12 |
1.4423 USDT |
82,481.9483 AXS |
1.5450 USDT |
1.3700 USDT |
1.5470 USDT |
1.4010 USDT |
| 2026-02-11 |
1.5281 USDT |
88,921.7493 AXS |
1.5700 USDT |
1.4550 USDT |
1.6270 USDT |
1.5020 USDT |
| 2026-02-10 |
1.5340 USDT |
230,191.8402 AXS |
1.4750 USDT |
1.4440 USDT |
1.6490 USDT |
1.5130 USDT |
| 2026-02-09 |
1.4549 USDT |
292,414.7065 AXS |
1.2660 USDT |
1.2550 USDT |
1.5920 USDT |
1.4800 USDT |
| 2026-02-08 |
1.3033 USDT |
25,634.7959 AXS |
1.3290 USDT |
1.2860 USDT |
1.3290 USDT |
1.2870 USDT |
| 2026-02-07 |
1.3305 USDT |
56,412.4131 AXS |
1.3750 USDT |
1.2790 USDT |
1.3750 USDT |
1.3020 USDT |
| 2026-02-06 |
1.3113 USDT |
53,335.7779 AXS |
1.3020 USDT |
1.1690 USDT |
1.3610 USDT |
1.3350 USDT |
| 2026-02-05 |
1.5559 USDT |
72,461.8428 AXS |
1.5270 USDT |
1.4780 USDT |
1.6710 USDT |
1.5070 USDT |
| 2026-02-04 |
1.5808 USDT |
48,155.4490 AXS |
1.6140 USDT |
1.5400 USDT |
1.6310 USDT |
1.5540 USDT |
| 2026-02-03 |
1.5968 USDT |
228,519.3116 AXS |
1.6910 USDT |
1.5030 USDT |
1.7060 USDT |
1.6350 USDT |
| 2026-02-02 |
1.6983 USDT |
119,217.8863 AXS |
1.7330 USDT |
1.6270 USDT |
1.7960 USDT |
1.6810 USDT |
| 2026-02-01 |
1.7520 USDT |
73,859.1934 AXS |
1.8150 USDT |
1.6460 USDT |
1.9070 USDT |
1.7310 USDT |
| 2026-01-31 |
1.9204 USDT |
98,268.0723 AXS |
2.0730 USDT |
1.8160 USDT |
2.0730 USDT |
1.9130 USDT |
| 2026-01-30 |
2.1567 USDT |
77,673.0175 AXS |
2.2750 USDT |
2.0950 USDT |
2.2910 USDT |
2.1520 USDT |
| 2026-01-29 |
2.2076 USDT |
94,546.6960 AXS |
2.2870 USDT |
2.0660 USDT |
2.3990 USDT |
2.1950 USDT |
| 2026-01-28 |
2.4387 USDT |
96,469.3392 AXS |
2.6350 USDT |
2.2660 USDT |
2.6870 USDT |
2.4180 USDT |
| 2026-01-27 |
2.5750 USDT |
165,814.7759 AXS |
2.4890 USDT |
2.3450 USDT |
2.7520 USDT |
2.6160 USDT |
| 2026-01-26 |
2.2579 USDT |
319,278.5460 AXS |
2.0430 USDT |
1.8850 USDT |
2.5640 USDT |
2.3390 USDT |
| 2026-01-25 |
2.2721 USDT |
272,843.8225 AXS |
2.6350 USDT |
2.0130 USDT |
2.6380 USDT |
2.0150 USDT |
| 2026-01-24 |
2.7960 USDT |
142,450.3601 AXS |
2.9320 USDT |
2.6940 USDT |
2.9990 USDT |
2.7380 USDT |
| 2026-01-23 |
2.7744 USDT |
268,160.4129 AXS |
2.6790 USDT |
2.5000 USDT |
2.9930 USDT |
2.9000 USDT |
| 2026-01-22 |
2.5467 USDT |
225,128.4192 AXS |
2.3690 USDT |
2.3620 USDT |
2.7360 USDT |
2.6680 USDT |
| 2026-01-21 |
2.3077 USDT |
324,515.3917 AXS |
2.0970 USDT |
2.0390 USDT |
2.5460 USDT |
2.3290 USDT |
| 2026-01-20 |
1.9794 USDT |
94,454.0641 AXS |
1.6520 USDT |
1.6520 USDT |
2.1400 USDT |
2.0220 USDT |
| 2026-01-19 |
1.8247 USDT |
162,606.3886 AXS |
1.8840 USDT |
1.6580 USDT |
1.9900 USDT |
1.6920 USDT |
| 2026-01-18 |
2.0357 USDT |
221,358.7244 AXS |
1.9740 USDT |
1.8480 USDT |
2.2020 USDT |
1.9100 USDT |
| 2026-01-17 |
1.9114 USDT |
431,092.1408 AXS |
1.3220 USDT |
1.3000 USDT |
2.2420 USDT |
2.0440 USDT |
| 2026-01-16 |
1.1891 USDT |
81,570.6392 AXS |
1.0880 USDT |
1.0710 USDT |
1.3000 USDT |
1.2520 USDT |
| 2026-01-15 |
1.1100 USDT |
42,636.0592 AXS |
1.2260 USDT |
1.0500 USDT |
1.2310 USDT |
1.0610 USDT |
| 2026-01-14 |
1.2340 USDT |
210,206.4193 AXS |
1.0540 USDT |
1.0530 USDT |
1.4150 USDT |
1.2220 USDT |
| 2026-01-13 |
0.9447 USDT |
5,999.8371 AXS |
0.9050 USDT |
0.9040 USDT |
0.9700 USDT |
0.9680 USDT |
| 2026-01-12 |
0.9432 USDT |
12,094.0175 AXS |
0.9560 USDT |
0.9060 USDT |
0.9870 USDT |
0.9150 USDT |
| 2026-01-11 |
0.9673 USDT |
9,837.5858 AXS |
0.9550 USDT |
0.9510 USDT |
0.9790 USDT |
0.9600 USDT |
| 2026-01-10 |
0.9529 USDT |
4,263.3465 AXS |
0.9490 USDT |
0.9340 USDT |
0.9790 USDT |
0.9620 USDT |
| 2026-01-09 |
0.9527 USDT |
17,622.2191 AXS |
0.9500 USDT |
0.9370 USDT |
0.9760 USDT |
0.9430 USDT |