Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.9337 USDT |
40,064.4395 AXS |
2.9140 USDT |
2.8380 USDT |
2.9800 USDT |
2.8960 USDT |
| 2025-03-29 |
3.0229 USDT |
35,607.3657 AXS |
3.1290 USDT |
2.9280 USDT |
3.1420 USDT |
2.9390 USDT |
| 2025-03-28 |
3.2033 USDT |
46,042.0085 AXS |
3.3920 USDT |
3.0960 USDT |
3.4000 USDT |
3.1010 USDT |
| 2025-03-27 |
3.4095 USDT |
27,159.5500 AXS |
3.4500 USDT |
3.3340 USDT |
3.5070 USDT |
3.3930 USDT |
| 2025-03-26 |
3.5364 USDT |
34,265.9286 AXS |
3.5840 USDT |
3.4260 USDT |
3.6490 USDT |
3.4700 USDT |
| 2025-03-25 |
3.5212 USDT |
36,362.0719 AXS |
3.5120 USDT |
3.4640 USDT |
3.6110 USDT |
3.5600 USDT |
| 2025-03-24 |
3.4680 USDT |
39,292.9521 AXS |
3.3570 USDT |
3.3120 USDT |
3.5750 USDT |
3.5090 USDT |
| 2025-03-23 |
3.3937 USDT |
24,891.2325 AXS |
3.4080 USDT |
3.3110 USDT |
3.4460 USDT |
3.3380 USDT |
| 2025-03-22 |
3.3827 USDT |
29,907.3166 AXS |
3.3150 USDT |
3.3040 USDT |
3.4480 USDT |
3.4190 USDT |
| 2025-03-21 |
3.3606 USDT |
38,056.3793 AXS |
3.4060 USDT |
3.2910 USDT |
3.4720 USDT |
3.3190 USDT |
| 2025-03-20 |
3.4313 USDT |
28,988.5879 AXS |
3.4740 USDT |
3.3820 USDT |
3.4900 USDT |
3.3900 USDT |
| 2025-03-19 |
3.4475 USDT |
60,458.7898 AXS |
3.3760 USDT |
3.3720 USDT |
3.5080 USDT |
3.4920 USDT |
| 2025-03-18 |
3.3249 USDT |
40,068.7314 AXS |
3.4300 USDT |
3.2400 USDT |
3.4300 USDT |
3.2900 USDT |
| 2025-03-17 |
3.3659 USDT |
58,494.6824 AXS |
3.1760 USDT |
3.1720 USDT |
3.4770 USDT |
3.3900 USDT |
| 2025-03-16 |
3.2485 USDT |
32,053.9999 AXS |
3.3010 USDT |
3.1680 USDT |
3.3160 USDT |
3.2260 USDT |
| 2025-03-15 |
3.2400 USDT |
27,659.4697 AXS |
3.2080 USDT |
3.1900 USDT |
3.2820 USDT |
3.2820 USDT |
| 2025-03-14 |
3.1912 USDT |
24,953.1950 AXS |
3.1700 USDT |
3.1560 USDT |
3.2280 USDT |
3.2220 USDT |
| 2025-03-13 |
3.1516 USDT |
57,299.9092 AXS |
3.1890 USDT |
3.0360 USDT |
3.2260 USDT |
3.0670 USDT |
| 2025-03-12 |
3.1719 USDT |
48,613.4692 AXS |
3.0960 USDT |
3.0260 USDT |
3.3000 USDT |
3.1780 USDT |
| 2025-03-11 |
2.9402 USDT |
43,468.2251 AXS |
2.8670 USDT |
2.6970 USDT |
3.1420 USDT |
3.0990 USDT |
| 2025-03-10 |
3.1748 USDT |
29,072.6322 AXS |
3.0780 USDT |
3.0040 USDT |
3.2600 USDT |
3.0260 USDT |
| 2025-03-09 |
3.2711 USDT |
42,348.3268 AXS |
3.4160 USDT |
3.0630 USDT |
3.4390 USDT |
3.0690 USDT |
| 2025-03-08 |
3.4897 USDT |
22,459.9663 AXS |
3.5240 USDT |
3.4160 USDT |
3.5600 USDT |
3.4460 USDT |
| 2025-03-07 |
3.5356 USDT |
87,273.2527 AXS |
3.5240 USDT |
3.3360 USDT |
3.6500 USDT |
3.6070 USDT |
| 2025-03-06 |
3.5814 USDT |
46,954.0444 AXS |
3.5900 USDT |
3.4700 USDT |
3.7030 USDT |
3.5080 USDT |
| 2025-03-05 |
3.4700 USDT |
60,799.2425 AXS |
3.4380 USDT |
3.3560 USDT |
3.6150 USDT |
3.5960 USDT |
| 2025-03-04 |
3.3235 USDT |
90,083.7798 AXS |
3.4490 USDT |
3.1840 USDT |
3.4900 USDT |
3.3840 USDT |
| 2025-03-03 |
3.6684 USDT |
103,307.1071 AXS |
3.9750 USDT |
3.3930 USDT |
3.9950 USDT |
3.4430 USDT |
| 2025-03-02 |
3.8533 USDT |
66,765.8123 AXS |
3.7210 USDT |
3.6350 USDT |
4.0250 USDT |
3.9680 USDT |
| 2025-03-01 |
3.6794 USDT |
39,857.6554 AXS |
3.7570 USDT |
3.6100 USDT |
3.7810 USDT |
3.6660 USDT |
| 2025-02-28 |
3.5499 USDT |
79,188.2891 AXS |
3.6620 USDT |
3.3280 USDT |
3.7810 USDT |
3.7770 USDT |
| 2025-02-27 |
3.6971 USDT |
23,862.4942 AXS |
3.6430 USDT |
3.5970 USDT |
3.8010 USDT |
3.7550 USDT |
| 2025-02-26 |
3.6904 USDT |
33,586.4258 AXS |
3.6750 USDT |
3.6120 USDT |
3.7710 USDT |
3.6390 USDT |
| 2025-02-25 |
3.5809 USDT |
119,668.8966 AXS |
3.6850 USDT |
3.3900 USDT |
3.7080 USDT |
3.6230 USDT |
| 2025-02-24 |
3.9310 USDT |
39,964.3552 AXS |
4.1240 USDT |
3.7820 USDT |
4.1400 USDT |
3.8720 USDT |
| 2025-02-23 |
4.1836 USDT |
31,627.0367 AXS |
4.2620 USDT |
4.0710 USDT |
4.3050 USDT |
4.0820 USDT |
| 2025-02-22 |
4.2362 USDT |
14,386.3460 AXS |
4.1980 USDT |
4.1790 USDT |
4.3030 USDT |
4.2700 USDT |
| 2025-02-21 |
4.4418 USDT |
38,696.3551 AXS |
4.4140 USDT |
4.2660 USDT |
4.6110 USDT |
4.2690 USDT |
| 2025-02-20 |
4.3227 USDT |
34,527.2833 AXS |
4.2830 USDT |
4.2400 USDT |
4.4080 USDT |
4.3760 USDT |
| 2025-02-19 |
4.2349 USDT |
30,887.8907 AXS |
4.1860 USDT |
4.1060 USDT |
4.3110 USDT |
4.2720 USDT |
| 2025-02-18 |
4.2375 USDT |
70,649.8748 AXS |
4.4630 USDT |
4.0400 USDT |
4.4810 USDT |
4.1460 USDT |
| 2025-02-17 |
4.4414 USDT |
64,832.0073 AXS |
4.3700 USDT |
4.2950 USDT |
4.5700 USDT |
4.4540 USDT |
| 2025-02-16 |
4.4064 USDT |
26,600.0638 AXS |
4.3930 USDT |
4.3220 USDT |
4.4990 USDT |
4.4350 USDT |
| 2025-02-15 |
4.4717 USDT |
27,771.0346 AXS |
4.5460 USDT |
4.3800 USDT |
4.5700 USDT |
4.4000 USDT |
| 2025-02-14 |
4.4933 USDT |
39,212.6080 AXS |
4.3820 USDT |
4.3580 USDT |
4.6450 USDT |
4.5880 USDT |
| 2025-02-13 |
4.3650 USDT |
46,030.8580 AXS |
4.4540 USDT |
4.2820 USDT |
4.4910 USDT |
4.2980 USDT |
| 2025-02-12 |
4.3360 USDT |
62,494.3633 AXS |
4.2580 USDT |
4.2000 USDT |
4.4960 USDT |
4.4350 USDT |
| 2025-02-11 |
4.3984 USDT |
58,364.2791 AXS |
4.3280 USDT |
4.1860 USDT |
4.5410 USDT |
4.1930 USDT |
| 2025-02-10 |
4.2325 USDT |
56,792.4613 AXS |
4.1830 USDT |
4.0590 USDT |
4.3650 USDT |
4.3160 USDT |
| 2025-02-09 |
4.1912 USDT |
54,084.0161 AXS |
4.1800 USDT |
3.9920 USDT |
4.3070 USDT |
4.0930 USDT |