Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.3833 USDT |
35,137.2358 AXS |
2.4540 USDT |
2.3230 USDT |
2.4650 USDT |
2.3430 USDT |
| 2025-05-03 |
2.4978 USDT |
23,585.5072 AXS |
2.6060 USDT |
2.4200 USDT |
2.6060 USDT |
2.4520 USDT |
| 2025-05-02 |
2.6273 USDT |
40,132.1453 AXS |
2.6090 USDT |
2.5760 USDT |
2.6870 USDT |
2.5940 USDT |
| 2025-05-01 |
2.5368 USDT |
35,920.5923 AXS |
2.4970 USDT |
2.4730 USDT |
2.5860 USDT |
2.5760 USDT |
| 2025-04-30 |
2.4639 USDT |
33,376.1703 AXS |
2.4890 USDT |
2.4020 USDT |
2.5560 USDT |
2.4970 USDT |
| 2025-04-29 |
2.5993 USDT |
28,826.2813 AXS |
2.5880 USDT |
2.5230 USDT |
2.6630 USDT |
2.5550 USDT |
| 2025-04-28 |
2.5360 USDT |
35,176.5563 AXS |
2.4890 USDT |
2.4280 USDT |
2.6130 USDT |
2.5780 USDT |
| 2025-04-27 |
2.5696 USDT |
36,387.6738 AXS |
2.6500 USDT |
2.4950 USDT |
2.6670 USDT |
2.5190 USDT |
| 2025-04-26 |
2.6284 USDT |
54,790.3140 AXS |
2.6240 USDT |
2.5570 USDT |
2.6990 USDT |
2.6360 USDT |
| 2025-04-25 |
2.6169 USDT |
59,666.6511 AXS |
2.5910 USDT |
2.5490 USDT |
2.6540 USDT |
2.6230 USDT |
| 2025-04-24 |
2.4956 USDT |
37,735.2846 AXS |
2.5170 USDT |
2.4180 USDT |
2.5940 USDT |
2.5740 USDT |
| 2025-04-23 |
2.5203 USDT |
76,965.8930 AXS |
2.4670 USDT |
2.4550 USDT |
2.5830 USDT |
2.4990 USDT |
| 2025-04-22 |
2.3017 USDT |
67,761.7715 AXS |
2.2790 USDT |
2.1990 USDT |
2.4340 USDT |
2.4090 USDT |
| 2025-04-21 |
2.3524 USDT |
67,504.3784 AXS |
2.3110 USDT |
2.2710 USDT |
2.4090 USDT |
2.2870 USDT |
| 2025-04-20 |
2.3045 USDT |
36,873.2550 AXS |
2.3180 USDT |
2.2380 USDT |
2.3840 USDT |
2.3070 USDT |
| 2025-04-19 |
2.2957 USDT |
31,227.9845 AXS |
2.2500 USDT |
2.2500 USDT |
2.3280 USDT |
2.3090 USDT |
| 2025-04-18 |
2.2550 USDT |
35,589.7293 AXS |
2.2180 USDT |
2.2060 USDT |
2.3050 USDT |
2.2520 USDT |
| 2025-04-17 |
2.2001 USDT |
39,402.6210 AXS |
2.1630 USDT |
2.1480 USDT |
2.2490 USDT |
2.2160 USDT |
| 2025-04-16 |
2.1659 USDT |
28,931.3484 AXS |
2.1720 USDT |
2.1160 USDT |
2.2230 USDT |
2.1550 USDT |
| 2025-04-15 |
2.2348 USDT |
46,613.2624 AXS |
2.2320 USDT |
2.1710 USDT |
2.4830 USDT |
2.1810 USDT |
| 2025-04-14 |
2.2718 USDT |
45,464.0687 AXS |
2.2720 USDT |
2.1900 USDT |
2.3430 USDT |
2.2340 USDT |
| 2025-04-13 |
2.3669 USDT |
39,871.9434 AXS |
2.4440 USDT |
2.3020 USDT |
2.4440 USDT |
2.3140 USDT |
| 2025-04-12 |
2.3840 USDT |
215,598.5309 AXS |
2.4020 USDT |
2.2410 USDT |
2.5120 USDT |
2.4240 USDT |
| 2025-04-11 |
2.3946 USDT |
71,296.7757 AXS |
2.3490 USDT |
2.3220 USDT |
2.4520 USDT |
2.4290 USDT |
| 2025-04-10 |
2.3533 USDT |
59,960.0926 AXS |
2.4110 USDT |
2.2650 USDT |
2.4230 USDT |
2.3270 USDT |
| 2025-04-09 |
2.2915 USDT |
87,301.1917 AXS |
2.2070 USDT |
2.1290 USDT |
2.4400 USDT |
2.4190 USDT |
| 2025-04-08 |
2.2991 USDT |
139,257.9513 AXS |
2.4000 USDT |
2.1630 USDT |
2.5510 USDT |
2.2090 USDT |
| 2025-04-07 |
2.4003 USDT |
78,382.0160 AXS |
2.4730 USDT |
2.2210 USDT |
2.5710 USDT |
2.4300 USDT |
| 2025-04-06 |
2.6867 USDT |
20,339.9059 AXS |
2.7240 USDT |
2.6030 USDT |
2.7330 USDT |
2.6260 USDT |
| 2025-04-05 |
2.7580 USDT |
12,810.2435 AXS |
2.7610 USDT |
2.7130 USDT |
2.7900 USDT |
2.7240 USDT |
| 2025-04-04 |
2.7027 USDT |
18,861.4314 AXS |
2.7180 USDT |
2.6380 USDT |
2.7600 USDT |
2.6600 USDT |
| 2025-04-03 |
2.7142 USDT |
61,433.1651 AXS |
2.6970 USDT |
2.5740 USDT |
2.8310 USDT |
2.7220 USDT |
| 2025-04-02 |
2.8739 USDT |
30,816.1653 AXS |
2.9750 USDT |
2.8120 USDT |
2.9750 USDT |
2.9190 USDT |
| 2025-04-01 |
2.9873 USDT |
18,325.7291 AXS |
2.9270 USDT |
2.9070 USDT |
3.0520 USDT |
2.9910 USDT |
| 2025-03-31 |
2.9023 USDT |
44,274.8905 AXS |
2.9200 USDT |
2.8180 USDT |
2.9670 USDT |
2.9310 USDT |
| 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 |