Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.0768 USDT |
26,994.9976 AXS |
2.1280 USDT |
2.0280 USDT |
2.1330 USDT |
2.1000 USDT |
| 2025-09-29 |
2.1323 USDT |
24,920.5985 AXS |
2.1700 USDT |
2.0730 USDT |
2.1700 USDT |
2.1380 USDT |
| 2025-09-28 |
2.1062 USDT |
8,674.8641 AXS |
2.1340 USDT |
2.0770 USDT |
2.1370 USDT |
2.1190 USDT |
| 2025-09-27 |
2.1555 USDT |
25,585.9507 AXS |
2.1560 USDT |
2.1280 USDT |
2.1800 USDT |
2.1310 USDT |
| 2025-09-26 |
2.0900 USDT |
67,241.7823 AXS |
2.0590 USDT |
2.0450 USDT |
2.1840 USDT |
2.1360 USDT |
| 2025-09-25 |
2.1174 USDT |
43,872.0456 AXS |
2.2080 USDT |
2.0260 USDT |
2.2080 USDT |
2.0600 USDT |
| 2025-09-24 |
2.2188 USDT |
14,577.5448 AXS |
2.2080 USDT |
2.1650 USDT |
2.2540 USDT |
2.2350 USDT |
| 2025-09-23 |
2.2076 USDT |
23,620.2794 AXS |
2.2030 USDT |
2.1450 USDT |
2.2490 USDT |
2.2080 USDT |
| 2025-09-22 |
2.2204 USDT |
70,210.9193 AXS |
2.3800 USDT |
2.1100 USDT |
2.3880 USDT |
2.1880 USDT |
| 2025-09-21 |
2.4261 USDT |
10,941.8028 AXS |
2.4320 USDT |
2.4020 USDT |
2.4670 USDT |
2.4140 USDT |
| 2025-09-20 |
2.4427 USDT |
15,595.6150 AXS |
2.4380 USDT |
2.4120 USDT |
2.4770 USDT |
2.4420 USDT |
| 2025-09-19 |
2.5462 USDT |
14,177.9871 AXS |
2.5880 USDT |
2.4850 USDT |
2.6260 USDT |
2.4970 USDT |
| 2025-09-18 |
2.5392 USDT |
15,804.3641 AXS |
2.5210 USDT |
2.5060 USDT |
2.5960 USDT |
2.5940 USDT |
| 2025-09-17 |
2.4404 USDT |
20,761.2776 AXS |
2.4740 USDT |
2.3860 USDT |
2.4880 USDT |
2.4800 USDT |
| 2025-09-16 |
2.4287 USDT |
28,612.5943 AXS |
2.4220 USDT |
2.3740 USDT |
2.4850 USDT |
2.4830 USDT |
| 2025-09-15 |
2.4604 USDT |
29,420.7205 AXS |
2.5400 USDT |
2.3840 USDT |
2.5760 USDT |
2.4160 USDT |
| 2025-09-14 |
2.5803 USDT |
25,753.8432 AXS |
2.6830 USDT |
2.5060 USDT |
2.6840 USDT |
2.5470 USDT |
| 2025-09-13 |
2.6581 USDT |
46,204.1201 AXS |
2.6360 USDT |
2.6060 USDT |
2.6870 USDT |
2.6520 USDT |
| 2025-09-12 |
2.5892 USDT |
62,407.2446 AXS |
2.5590 USDT |
2.5490 USDT |
2.6330 USDT |
2.6200 USDT |
| 2025-09-11 |
2.5319 USDT |
40,021.4962 AXS |
2.5470 USDT |
2.4830 USDT |
2.5900 USDT |
2.5420 USDT |
| 2025-09-10 |
2.5172 USDT |
36,422.8902 AXS |
2.4910 USDT |
2.4520 USDT |
2.5720 USDT |
2.5430 USDT |
| 2025-09-09 |
2.5179 USDT |
67,886.3063 AXS |
2.5030 USDT |
2.4590 USDT |
2.5720 USDT |
2.4670 USDT |
| 2025-09-08 |
2.4815 USDT |
22,918.2912 AXS |
2.4570 USDT |
2.4400 USDT |
2.5200 USDT |
2.4910 USDT |
| 2025-09-07 |
2.4380 USDT |
32,769.8371 AXS |
2.3640 USDT |
2.3600 USDT |
2.4820 USDT |
2.4520 USDT |
| 2025-09-06 |
2.3774 USDT |
3,552.6177 AXS |
2.3960 USDT |
2.3620 USDT |
2.4000 USDT |
2.3710 USDT |
| 2025-09-05 |
2.3734 USDT |
34,452.9380 AXS |
2.3010 USDT |
2.3010 USDT |
2.4180 USDT |
2.3960 USDT |
| 2025-09-04 |
2.3623 USDT |
24,726.4090 AXS |
2.4040 USDT |
2.3040 USDT |
2.4140 USDT |
2.3200 USDT |
| 2025-09-03 |
2.3824 USDT |
22,260.0254 AXS |
2.3610 USDT |
2.3290 USDT |
2.4280 USDT |
2.4050 USDT |
| 2025-09-02 |
2.3455 USDT |
28,392.4291 AXS |
2.3290 USDT |
2.2990 USDT |
2.3850 USDT |
2.3310 USDT |
| 2025-09-01 |
2.4433 USDT |
73,481.9692 AXS |
2.5180 USDT |
2.3840 USDT |
2.5410 USDT |
2.3900 USDT |
| 2025-08-31 |
2.5796 USDT |
317,970.5912 AXS |
2.2900 USDT |
2.2900 USDT |
2.7990 USDT |
2.5230 USDT |
| 2025-08-30 |
2.2618 USDT |
13,953.2112 AXS |
2.2500 USDT |
2.2160 USDT |
2.3050 USDT |
2.2730 USDT |
| 2025-08-29 |
2.3141 USDT |
24,794.2891 AXS |
2.3980 USDT |
2.2460 USDT |
2.4110 USDT |
2.2750 USDT |
| 2025-08-28 |
2.3420 USDT |
15,718.2855 AXS |
2.3030 USDT |
2.2900 USDT |
2.3990 USDT |
2.3510 USDT |
| 2025-08-27 |
2.3165 USDT |
31,873.9085 AXS |
2.3250 USDT |
2.2940 USDT |
2.3560 USDT |
2.3390 USDT |
| 2025-08-26 |
2.2480 USDT |
33,835.2343 AXS |
2.2040 USDT |
2.1810 USDT |
2.3390 USDT |
2.3160 USDT |
| 2025-08-25 |
2.2709 USDT |
56,255.9485 AXS |
2.4260 USDT |
2.1580 USDT |
2.4610 USDT |
2.1750 USDT |
| 2025-08-24 |
2.4486 USDT |
39,669.1574 AXS |
2.4810 USDT |
2.3640 USDT |
2.5410 USDT |
2.4400 USDT |
| 2025-08-23 |
2.4760 USDT |
34,762.2923 AXS |
2.5030 USDT |
2.4260 USDT |
2.5120 USDT |
2.4730 USDT |
| 2025-08-22 |
2.3580 USDT |
54,377.4342 AXS |
2.2790 USDT |
2.1770 USDT |
2.5130 USDT |
2.5080 USDT |
| 2025-08-21 |
2.2928 USDT |
21,819.4275 AXS |
2.3300 USDT |
2.2630 USDT |
2.3490 USDT |
2.2830 USDT |
| 2025-08-20 |
2.2708 USDT |
22,186.2791 AXS |
2.2210 USDT |
2.2080 USDT |
2.3510 USDT |
2.3460 USDT |
| 2025-08-19 |
2.2675 USDT |
44,370.6749 AXS |
2.3070 USDT |
2.2170 USDT |
2.3370 USDT |
2.2440 USDT |
| 2025-08-18 |
2.3186 USDT |
17,302.4728 AXS |
2.4030 USDT |
2.2730 USDT |
2.4050 USDT |
2.3080 USDT |
| 2025-08-17 |
2.4353 USDT |
13,699.2856 AXS |
2.4260 USDT |
2.4010 USDT |
2.4910 USDT |
2.4210 USDT |
| 2025-08-16 |
2.4023 USDT |
10,830.4194 AXS |
2.3410 USDT |
2.3410 USDT |
2.4620 USDT |
2.4050 USDT |
| 2025-08-15 |
2.3763 USDT |
45,822.6660 AXS |
2.3750 USDT |
2.2610 USDT |
2.4260 USDT |
2.2830 USDT |
| 2025-08-14 |
2.4866 USDT |
50,050.4265 AXS |
2.6480 USDT |
2.3840 USDT |
2.6800 USDT |
2.3940 USDT |
| 2025-08-13 |
2.5869 USDT |
24,087.3035 AXS |
2.5330 USDT |
2.5100 USDT |
2.6740 USDT |
2.6520 USDT |
| 2025-08-12 |
2.3948 USDT |
21,828.7993 AXS |
2.3740 USDT |
2.3390 USDT |
2.4970 USDT |
2.4970 USDT |