Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.9420 USDT |
23,117.8059 AXS |
0.9520 USDT |
0.9160 USDT |
0.9650 USDT |
0.9170 USDT |
| 2026-01-07 |
0.9621 USDT |
32,901.9687 AXS |
0.9970 USDT |
0.9380 USDT |
1.0130 USDT |
0.9500 USDT |
| 2026-01-06 |
0.9804 USDT |
19,693.4628 AXS |
0.9870 USDT |
0.9460 USDT |
1.0170 USDT |
0.9730 USDT |
| 2026-01-05 |
0.9623 USDT |
10,682.9470 AXS |
0.9640 USDT |
0.9380 USDT |
0.9880 USDT |
0.9720 USDT |
| 2026-01-04 |
0.9381 USDT |
31,463.9926 AXS |
0.9170 USDT |
0.9130 USDT |
0.9840 USDT |
0.9500 USDT |
| 2026-01-03 |
0.9139 USDT |
16,642.4622 AXS |
0.9150 USDT |
0.8910 USDT |
0.9660 USDT |
0.9060 USDT |
| 2026-01-02 |
0.9010 USDT |
22,143.5581 AXS |
0.8710 USDT |
0.8680 USDT |
0.9250 USDT |
0.9120 USDT |
| 2026-01-01 |
0.8198 USDT |
12,266.6393 AXS |
0.8080 USDT |
0.7920 USDT |
0.8370 USDT |
0.8370 USDT |
| 2025-12-31 |
0.8165 USDT |
18,667.3284 AXS |
0.8290 USDT |
0.7850 USDT |
0.8330 USDT |
0.7930 USDT |
| 2025-12-30 |
0.8318 USDT |
18,723.4721 AXS |
0.8290 USDT |
0.8210 USDT |
0.8460 USDT |
0.8240 USDT |
| 2025-12-29 |
0.8596 USDT |
17,453.4910 AXS |
0.8550 USDT |
0.8230 USDT |
0.8810 USDT |
0.8290 USDT |
| 2025-12-28 |
0.8755 USDT |
25,441.4457 AXS |
0.8720 USDT |
0.8460 USDT |
0.9160 USDT |
0.8520 USDT |
| 2025-12-27 |
0.8470 USDT |
9,761.0631 AXS |
0.8310 USDT |
0.8300 USDT |
0.8580 USDT |
0.8500 USDT |
| 2025-12-26 |
0.8352 USDT |
7,104.4637 AXS |
0.8260 USDT |
0.7900 USDT |
0.8590 USDT |
0.8300 USDT |
| 2025-12-25 |
0.8506 USDT |
10,533.3400 AXS |
0.8410 USDT |
0.8350 USDT |
0.8960 USDT |
0.8590 USDT |
| 2025-12-24 |
0.8322 USDT |
5,361.0065 AXS |
0.8560 USDT |
0.8240 USDT |
0.8580 USDT |
0.8340 USDT |
| 2025-12-23 |
0.8325 USDT |
11,005.4451 AXS |
0.8470 USDT |
0.8140 USDT |
0.8570 USDT |
0.8540 USDT |
| 2025-12-22 |
0.8588 USDT |
38,227.7719 AXS |
0.8540 USDT |
0.8340 USDT |
0.8730 USDT |
0.8380 USDT |
| 2025-12-21 |
0.8623 USDT |
2,255.8063 AXS |
0.8770 USDT |
0.8520 USDT |
0.8770 USDT |
0.8580 USDT |
| 2025-12-20 |
0.8737 USDT |
4,652.8981 AXS |
0.8760 USDT |
0.8640 USDT |
0.8890 USDT |
0.8740 USDT |
| 2025-12-19 |
0.8174 USDT |
7,422.2510 AXS |
0.8100 USDT |
0.7910 USDT |
0.8410 USDT |
0.8390 USDT |
| 2025-12-18 |
0.8365 USDT |
21,665.8486 AXS |
0.8680 USDT |
0.7940 USDT |
0.8790 USDT |
0.8080 USDT |
| 2025-12-17 |
0.8974 USDT |
3,200.5236 AXS |
0.9200 USDT |
0.8810 USDT |
0.9200 USDT |
0.8960 USDT |
| 2025-12-16 |
0.9105 USDT |
3,298.3219 AXS |
0.9260 USDT |
0.8910 USDT |
0.9330 USDT |
0.9310 USDT |
| 2025-12-15 |
0.9600 USDT |
12,708.0368 AXS |
0.9630 USDT |
0.8980 USDT |
0.9910 USDT |
0.9200 USDT |
| 2025-12-14 |
1.0049 USDT |
3,411.6879 AXS |
1.0060 USDT |
0.9870 USDT |
1.0140 USDT |
0.9910 USDT |
| 2025-12-13 |
1.0138 USDT |
12,151.5759 AXS |
1.0130 USDT |
0.9990 USDT |
1.0220 USDT |
0.9990 USDT |
| 2025-12-12 |
1.0275 USDT |
13,330.7525 AXS |
1.0520 USDT |
0.9800 USDT |
1.0580 USDT |
0.9950 USDT |
| 2025-12-11 |
1.0308 USDT |
10,147.5909 AXS |
1.0880 USDT |
1.0130 USDT |
1.0880 USDT |
1.0370 USDT |
| 2025-12-10 |
1.0922 USDT |
4,425.1367 AXS |
1.1240 USDT |
1.0710 USDT |
1.1280 USDT |
1.0960 USDT |
| 2025-12-09 |
1.0413 USDT |
6,525.6141 AXS |
1.0440 USDT |
1.0190 USDT |
1.0630 USDT |
1.0630 USDT |
| 2025-12-08 |
1.0574 USDT |
2,702.5411 AXS |
1.0180 USDT |
1.0150 USDT |
1.0680 USDT |
1.0610 USDT |
| 2025-12-07 |
1.0527 USDT |
17,924.3988 AXS |
1.0690 USDT |
1.0040 USDT |
1.0830 USDT |
1.0200 USDT |
| 2025-12-06 |
1.0565 USDT |
5,135.0212 AXS |
1.0290 USDT |
1.0210 USDT |
1.0810 USDT |
1.0750 USDT |
| 2025-12-05 |
1.0483 USDT |
7,500.4288 AXS |
1.0800 USDT |
1.0060 USDT |
1.0930 USDT |
1.0200 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 |