Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0863 USDT |
286.6698 AXS |
1.0800 USDT |
1.0800 USDT |
1.0910 USDT |
1.0830 USDT |
| 2025-12-04 |
1.1216 USDT |
9,581.1626 AXS |
1.1460 USDT |
1.0980 USDT |
1.1550 USDT |
1.1190 USDT |
| 2025-12-03 |
1.1146 USDT |
7,800.4830 AXS |
1.0950 USDT |
1.0890 USDT |
1.1260 USDT |
1.1160 USDT |
| 2025-12-02 |
1.0127 USDT |
8,116.2557 AXS |
1.0120 USDT |
0.9970 USDT |
1.0710 USDT |
1.0710 USDT |
| 2025-12-01 |
1.0184 USDT |
17,542.7229 AXS |
1.0850 USDT |
0.9890 USDT |
1.0850 USDT |
1.0040 USDT |
| 2025-11-30 |
1.1050 USDT |
6,320.2271 AXS |
1.1080 USDT |
1.0910 USDT |
1.1180 USDT |
1.1020 USDT |
| 2025-11-29 |
1.1154 USDT |
4,889.9528 AXS |
1.1330 USDT |
1.1000 USDT |
1.1460 USDT |
1.1070 USDT |
| 2025-11-28 |
1.1421 USDT |
10,057.8331 AXS |
1.1610 USDT |
1.1230 USDT |
1.1700 USDT |
1.1350 USDT |
| 2025-11-27 |
1.1686 USDT |
25,872.3518 AXS |
1.1560 USDT |
1.1460 USDT |
1.1820 USDT |
1.1760 USDT |
| 2025-11-26 |
1.1181 USDT |
2,191.2760 AXS |
1.1520 USDT |
1.1000 USDT |
1.1540 USDT |
1.1070 USDT |
| 2025-11-25 |
1.1202 USDT |
12,171.8360 AXS |
1.1480 USDT |
1.0870 USDT |
1.1510 USDT |
1.1400 USDT |
| 2025-11-24 |
1.1046 USDT |
19,126.3135 AXS |
1.0940 USDT |
1.0780 USDT |
1.1210 USDT |
1.0930 USDT |
| 2025-11-23 |
1.1095 USDT |
17,943.0829 AXS |
1.1020 USDT |
1.0940 USDT |
1.1260 USDT |
1.1020 USDT |
| 2025-11-22 |
1.0844 USDT |
8,852.5035 AXS |
1.1160 USDT |
1.0670 USDT |
1.1180 USDT |
1.0910 USDT |
| 2025-11-21 |
1.1531 USDT |
113,330.7712 AXS |
1.2030 USDT |
1.0650 USDT |
1.2460 USDT |
1.1110 USDT |
| 2025-11-20 |
1.3015 USDT |
19,212.2522 AXS |
1.2300 USDT |
1.2210 USDT |
1.3750 USDT |
1.3590 USDT |
| 2025-11-19 |
1.3023 USDT |
6,626.2629 AXS |
1.3070 USDT |
1.2550 USDT |
1.3500 USDT |
1.2560 USDT |
| 2025-11-18 |
1.2736 USDT |
34,770.2703 AXS |
1.2140 USDT |
1.1930 USDT |
1.3340 USDT |
1.3180 USDT |
| 2025-11-17 |
1.2548 USDT |
9,690.6710 AXS |
1.2340 USDT |
1.2190 USDT |
1.2910 USDT |
1.2420 USDT |
| 2025-11-16 |
1.2368 USDT |
18,126.9931 AXS |
1.2820 USDT |
1.1940 USDT |
1.3050 USDT |
1.2190 USDT |
| 2025-11-15 |
1.2679 USDT |
4,651.2498 AXS |
1.2510 USDT |
1.2450 USDT |
1.3010 USDT |
1.2780 USDT |
| 2025-11-14 |
1.2607 USDT |
9,445.4334 AXS |
1.2760 USDT |
1.2110 USDT |
1.2920 USDT |
1.2780 USDT |
| 2025-11-13 |
1.3341 USDT |
12,215.9176 AXS |
1.3200 USDT |
1.3100 USDT |
1.3700 USDT |
1.3490 USDT |
| 2025-11-12 |
1.3850 USDT |
3,249.6089 AXS |
1.3570 USDT |
1.3480 USDT |
1.4100 USDT |
1.4090 USDT |
| 2025-11-11 |
1.4116 USDT |
26,022.6031 AXS |
1.4710 USDT |
1.3550 USDT |
1.4920 USDT |
1.3590 USDT |
| 2025-11-10 |
1.4596 USDT |
21,988.1726 AXS |
1.4410 USDT |
1.4100 USDT |
1.4730 USDT |
1.4300 USDT |
| 2025-11-09 |
1.4145 USDT |
20,551.3980 AXS |
1.4820 USDT |
1.3640 USDT |
1.4820 USDT |
1.4430 USDT |
| 2025-11-08 |
1.4616 USDT |
60,065.1627 AXS |
1.5050 USDT |
1.3980 USDT |
1.5610 USDT |
1.4850 USDT |
| 2025-11-07 |
1.2797 USDT |
11,956.0591 AXS |
1.2320 USDT |
1.2320 USDT |
1.3470 USDT |
1.3470 USDT |
| 2025-11-06 |
1.1981 USDT |
10,782.7252 AXS |
1.2220 USDT |
1.1620 USDT |
1.2280 USDT |
1.1790 USDT |
| 2025-11-05 |
1.1862 USDT |
6,141.1997 AXS |
1.1840 USDT |
1.1130 USDT |
1.2390 USDT |
1.2300 USDT |
| 2025-11-04 |
1.2156 USDT |
26,928.8742 AXS |
1.2550 USDT |
1.1500 USDT |
1.2850 USDT |
1.1680 USDT |
| 2025-11-03 |
1.3400 USDT |
15,611.1407 AXS |
1.4680 USDT |
1.3120 USDT |
1.4680 USDT |
1.3430 USDT |
| 2025-11-02 |
1.4556 USDT |
4,311.7330 AXS |
1.4510 USDT |
1.4370 USDT |
1.4800 USDT |
1.4540 USDT |
| 2025-11-01 |
1.4236 USDT |
13,595.2387 AXS |
1.4170 USDT |
1.4000 USDT |
1.4500 USDT |
1.4230 USDT |
| 2025-10-31 |
1.4378 USDT |
10,040.0859 AXS |
1.4050 USDT |
1.4020 USDT |
1.4610 USDT |
1.4150 USDT |
| 2025-10-30 |
1.4270 USDT |
14,365.0341 AXS |
1.5240 USDT |
1.3580 USDT |
1.5340 USDT |
1.3650 USDT |
| 2025-10-29 |
1.5539 USDT |
5,340.3254 AXS |
1.5290 USDT |
1.5110 USDT |
1.5850 USDT |
1.5790 USDT |
| 2025-10-28 |
1.5837 USDT |
10,490.4131 AXS |
1.5740 USDT |
1.5460 USDT |
1.6210 USDT |
1.5460 USDT |
| 2025-10-27 |
1.6191 USDT |
11,201.7153 AXS |
1.6370 USDT |
1.5740 USDT |
1.6550 USDT |
1.6030 USDT |
| 2025-10-26 |
1.6089 USDT |
2,397.2642 AXS |
1.6000 USDT |
1.5830 USDT |
1.6310 USDT |
1.6300 USDT |
| 2025-10-25 |
1.5976 USDT |
557.5013 AXS |
1.6050 USDT |
1.5870 USDT |
1.6090 USDT |
1.6050 USDT |
| 2025-10-24 |
1.5963 USDT |
5,418.6813 AXS |
1.5650 USDT |
1.5600 USDT |
1.6260 USDT |
1.6030 USDT |
| 2025-10-23 |
1.5460 USDT |
14,657.7268 AXS |
1.5120 USDT |
1.5070 USDT |
1.5740 USDT |
1.5540 USDT |
| 2025-10-22 |
1.5541 USDT |
26,340.2808 AXS |
1.5670 USDT |
1.5210 USDT |
1.5830 USDT |
1.5550 USDT |
| 2025-10-21 |
1.5701 USDT |
11,761.7878 AXS |
1.5900 USDT |
1.5280 USDT |
1.6480 USDT |
1.6460 USDT |
| 2025-10-20 |
1.6122 USDT |
9,703.7388 AXS |
1.5870 USDT |
1.5600 USDT |
1.6360 USDT |
1.6210 USDT |
| 2025-10-19 |
1.5761 USDT |
8,479.7766 AXS |
1.5660 USDT |
1.5370 USDT |
1.6110 USDT |
1.6070 USDT |
| 2025-10-18 |
1.5600 USDT |
9,786.4911 AXS |
1.5450 USDT |
1.5380 USDT |
1.5850 USDT |
1.5650 USDT |
| 2025-10-17 |
1.5193 USDT |
40,494.4993 AXS |
1.5860 USDT |
1.4650 USDT |
1.6100 USDT |
1.5480 USDT |