Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
21.7673 USDT |
77,321.5204 AXS |
21.2180 USDT |
20.8170 USDT |
22.9500 USDT |
21.8810 USDT |
| 2022-05-16 |
21.8314 USDT |
186,492.8438 AXS |
23.9960 USDT |
20.6100 USDT |
24.1960 USDT |
21.0710 USDT |
| 2022-05-15 |
22.1279 USDT |
101,845.0163 AXS |
22.1140 USDT |
21.0270 USDT |
25.4360 USDT |
23.2710 USDT |
| 2022-05-14 |
21.4036 USDT |
115,369.4784 AXS |
20.9260 USDT |
20.0780 USDT |
22.8870 USDT |
21.8950 USDT |
| 2022-05-13 |
21.8672 USDT |
158,378.2415 AXS |
19.5480 USDT |
19.4000 USDT |
24.8210 USDT |
21.1540 USDT |
| 2022-05-12 |
21.4505 USDT |
173,225.6795 AXS |
19.5710 USDT |
17.4660 USDT |
24.7440 USDT |
18.8280 USDT |
| 2022-05-11 |
21.9478 USDT |
244,392.6124 AXS |
24.6530 USDT |
17.0000 USDT |
25.2920 USDT |
20.0520 USDT |
| 2022-05-10 |
26.2599 USDT |
109,738.2490 AXS |
24.9040 USDT |
23.6530 USDT |
28.4250 USDT |
25.5310 USDT |
| 2022-05-09 |
28.8448 USDT |
157,663.2398 AXS |
30.5440 USDT |
25.7720 USDT |
31.6820 USDT |
26.4440 USDT |
| 2022-05-08 |
29.8498 USDT |
107,768.9669 AXS |
28.6410 USDT |
27.7480 USDT |
31.5870 USDT |
30.3690 USDT |
| 2022-05-07 |
28.5534 USDT |
41,777.9709 AXS |
28.4750 USDT |
27.4160 USDT |
29.6000 USDT |
28.9720 USDT |
| 2022-05-06 |
28.2401 USDT |
59,286.2111 AXS |
28.9590 USDT |
27.2630 USDT |
29.0950 USDT |
28.5410 USDT |
| 2022-05-05 |
31.5080 USDT |
101,967.5241 AXS |
33.3760 USDT |
27.9510 USDT |
35.2400 USDT |
28.9180 USDT |
| 2022-05-04 |
30.3938 USDT |
54,784.7687 AXS |
29.1190 USDT |
28.0920 USDT |
33.1000 USDT |
32.9140 USDT |
| 2022-05-03 |
29.8021 USDT |
58,439.6915 AXS |
30.2030 USDT |
28.6590 USDT |
30.8750 USDT |
29.3910 USDT |
| 2022-05-02 |
30.5297 USDT |
35,712.3119 AXS |
31.7620 USDT |
29.8120 USDT |
32.2750 USDT |
30.0390 USDT |
| 2022-05-01 |
30.6186 USDT |
58,762.4212 AXS |
29.0520 USDT |
27.8210 USDT |
32.5220 USDT |
30.9090 USDT |
| 2022-04-30 |
33.0118 USDT |
36,592.3222 AXS |
34.3750 USDT |
30.4310 USDT |
34.9060 USDT |
30.4310 USDT |
| 2022-04-29 |
35.4158 USDT |
43,234.0485 AXS |
38.0420 USDT |
33.4180 USDT |
38.6680 USDT |
34.1580 USDT |
| 2022-04-28 |
38.6721 USDT |
27,609.0016 AXS |
38.7980 USDT |
37.3920 USDT |
40.1580 USDT |
38.2620 USDT |
| 2022-04-27 |
38.5621 USDT |
25,410.6852 AXS |
38.7800 USDT |
37.1330 USDT |
40.1040 USDT |
38.4000 USDT |
| 2022-04-26 |
40.7916 USDT |
49,918.5600 AXS |
42.9000 USDT |
37.9310 USDT |
43.4500 USDT |
38.2430 USDT |
| 2022-04-25 |
41.8188 USDT |
42,272.3858 AXS |
44.3290 USDT |
39.8140 USDT |
44.4290 USDT |
42.6150 USDT |
| 2022-04-24 |
44.9471 USDT |
16,928.9380 AXS |
45.2150 USDT |
44.1380 USDT |
45.5860 USDT |
44.6370 USDT |
| 2022-04-23 |
45.6248 USDT |
14,324.3058 AXS |
45.9660 USDT |
44.9250 USDT |
46.1300 USDT |
45.6570 USDT |
| 2022-04-22 |
45.8258 USDT |
41,270.8699 AXS |
44.8920 USDT |
44.7560 USDT |
46.7540 USDT |
45.6920 USDT |
| 2022-04-21 |
46.4130 USDT |
36,554.3818 AXS |
46.1700 USDT |
44.3610 USDT |
48.0860 USDT |
44.7540 USDT |
| 2022-04-20 |
46.9278 USDT |
41,768.3376 AXS |
47.3920 USDT |
45.2600 USDT |
48.4850 USDT |
46.0990 USDT |
| 2022-04-19 |
46.8490 USDT |
34,110.4696 AXS |
46.2350 USDT |
45.4540 USDT |
47.9810 USDT |
47.1400 USDT |
| 2022-04-18 |
44.4096 USDT |
47,206.9730 AXS |
45.4640 USDT |
42.6660 USDT |
46.4270 USDT |
46.0710 USDT |
| 2022-04-17 |
47.3201 USDT |
16,883.8596 AXS |
47.4500 USDT |
46.4800 USDT |
47.9190 USDT |
46.6930 USDT |
| 2022-04-16 |
47.6651 USDT |
15,704.3464 AXS |
47.9150 USDT |
46.7270 USDT |
48.5650 USDT |
47.1860 USDT |
| 2022-04-15 |
48.1781 USDT |
31,761.7873 AXS |
46.8220 USDT |
46.7570 USDT |
50.2090 USDT |
47.6800 USDT |
| 2022-04-14 |
48.0610 USDT |
75,573.4700 AXS |
48.4300 USDT |
45.6940 USDT |
49.5000 USDT |
46.1090 USDT |
| 2022-04-13 |
47.9482 USDT |
56,142.5601 AXS |
47.2970 USDT |
46.6370 USDT |
48.8830 USDT |
48.2030 USDT |
| 2022-04-12 |
47.3308 USDT |
71,575.1087 AXS |
45.1660 USDT |
44.8480 USDT |
48.8630 USDT |
45.8980 USDT |
| 2022-04-11 |
46.4106 USDT |
49,735.0044 AXS |
48.9940 USDT |
44.7890 USDT |
49.1050 USDT |
45.4850 USDT |
| 2022-04-10 |
51.0132 USDT |
19,650.4205 AXS |
51.7640 USDT |
50.1660 USDT |
52.1630 USDT |
50.3540 USDT |
| 2022-04-09 |
51.4318 USDT |
23,671.2320 AXS |
50.7000 USDT |
50.6350 USDT |
52.6930 USDT |
50.9690 USDT |
| 2022-04-08 |
53.4185 USDT |
54,167.8289 AXS |
54.8360 USDT |
50.6130 USDT |
55.3530 USDT |
50.8090 USDT |
| 2022-04-07 |
54.0885 USDT |
39,099.6135 AXS |
53.3800 USDT |
52.1930 USDT |
55.9240 USDT |
54.8460 USDT |
| 2022-04-06 |
58.6457 USDT |
95,615.2314 AXS |
61.6590 USDT |
54.8740 USDT |
62.7680 USDT |
55.9850 USDT |
| 2022-04-05 |
63.4272 USDT |
42,911.8163 AXS |
63.8460 USDT |
61.9000 USDT |
65.2810 USDT |
62.0380 USDT |
| 2022-04-04 |
63.9924 USDT |
49,686.9804 AXS |
66.6100 USDT |
61.5060 USDT |
67.1070 USDT |
63.8190 USDT |
| 2022-04-03 |
66.3812 USDT |
69,233.5606 AXS |
65.2480 USDT |
64.0330 USDT |
68.4500 USDT |
67.4420 USDT |
| 2022-04-02 |
70.4844 USDT |
144,363.8304 AXS |
66.1850 USDT |
64.1570 USDT |
75.5060 USDT |
65.8360 USDT |
| 2022-04-01 |
63.5688 USDT |
54,672.5403 AXS |
63.4990 USDT |
60.2900 USDT |
66.7980 USDT |
66.4680 USDT |
| 2022-03-31 |
65.0038 USDT |
66,913.1640 AXS |
64.3800 USDT |
61.9070 USDT |
68.7890 USDT |
62.8900 USDT |
| 2022-03-30 |
64.6295 USDT |
58,287.9050 AXS |
64.2850 USDT |
61.8650 USDT |
66.6980 USDT |
63.9930 USDT |
| 2022-03-29 |
66.7778 USDT |
122,078.1243 AXS |
66.4390 USDT |
63.1200 USDT |
70.7470 USDT |
63.7200 USDT |