Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-28 |
69.1840 USDT |
79,471.8984 AXS |
68.2590 USDT |
66.3170 USDT |
72.3230 USDT |
68.8950 USDT |
| 2022-03-27 |
66.2588 USDT |
81,155.9560 AXS |
66.8820 USDT |
64.3810 USDT |
68.0540 USDT |
67.6860 USDT |
| 2022-03-26 |
68.4790 USDT |
51,833.9046 AXS |
71.5650 USDT |
66.4010 USDT |
72.9510 USDT |
66.8020 USDT |
| 2022-03-25 |
71.8124 USDT |
108,547.2656 AXS |
70.3450 USDT |
69.4950 USDT |
74.5210 USDT |
71.0760 USDT |
| 2022-03-24 |
64.4567 USDT |
122,097.0466 AXS |
58.4350 USDT |
58.4350 USDT |
71.8330 USDT |
70.5740 USDT |
| 2022-03-23 |
53.1707 USDT |
33,164.2306 AXS |
52.3970 USDT |
50.8740 USDT |
57.4260 USDT |
57.0420 USDT |
| 2022-03-22 |
51.9835 USDT |
18,851.4991 AXS |
50.1280 USDT |
49.7670 USDT |
53.4650 USDT |
52.8030 USDT |
| 2022-03-21 |
50.5374 USDT |
14,310.2413 AXS |
49.7650 USDT |
49.1100 USDT |
51.9480 USDT |
50.7130 USDT |
| 2022-03-20 |
50.9143 USDT |
19,568.3916 AXS |
52.0280 USDT |
49.1670 USDT |
52.5570 USDT |
49.8550 USDT |
| 2022-03-19 |
52.0253 USDT |
26,472.6739 AXS |
50.4450 USDT |
50.1640 USDT |
54.3740 USDT |
52.0530 USDT |
| 2022-03-18 |
49.7544 USDT |
19,765.4982 AXS |
50.2700 USDT |
48.2000 USDT |
51.3920 USDT |
50.4000 USDT |
| 2022-03-17 |
50.2965 USDT |
18,679.3856 AXS |
50.4530 USDT |
49.3680 USDT |
51.2560 USDT |
50.6950 USDT |
| 2022-03-16 |
48.5664 USDT |
29,724.0168 AXS |
46.8550 USDT |
46.2960 USDT |
50.7980 USDT |
50.2180 USDT |
| 2022-03-15 |
47.1156 USDT |
15,007.9386 AXS |
47.8140 USDT |
45.8740 USDT |
48.9500 USDT |
47.0850 USDT |
| 2022-03-14 |
46.5481 USDT |
19,876.8584 AXS |
45.1870 USDT |
44.6180 USDT |
48.1080 USDT |
47.6050 USDT |
| 2022-03-13 |
46.9280 USDT |
9,177.4771 AXS |
46.5900 USDT |
46.0460 USDT |
48.0900 USDT |
46.2840 USDT |
| 2022-03-12 |
47.1688 USDT |
11,382.9858 AXS |
45.8830 USDT |
45.7980 USDT |
48.5790 USDT |
47.1480 USDT |
| 2022-03-11 |
46.5910 USDT |
16,039.4396 AXS |
46.7430 USDT |
45.1930 USDT |
48.2410 USDT |
45.9690 USDT |
| 2022-03-10 |
46.7098 USDT |
23,171.6097 AXS |
48.6060 USDT |
44.9310 USDT |
48.9640 USDT |
46.9960 USDT |
| 2022-03-09 |
48.3957 USDT |
19,287.2267 AXS |
46.3770 USDT |
46.2350 USDT |
49.4620 USDT |
48.8060 USDT |
| 2022-03-08 |
46.7708 USDT |
22,065.3803 AXS |
46.1000 USDT |
45.7380 USDT |
47.6220 USDT |
46.5370 USDT |
| 2022-03-07 |
47.7888 USDT |
16,145.2482 AXS |
48.8010 USDT |
45.6900 USDT |
50.1390 USDT |
45.9830 USDT |
| 2022-03-06 |
50.2479 USDT |
11,468.9082 AXS |
51.8740 USDT |
49.1360 USDT |
52.3290 USDT |
49.6480 USDT |
| 2022-03-05 |
51.0861 USDT |
17,045.9066 AXS |
49.7880 USDT |
48.6930 USDT |
52.4920 USDT |
52.0200 USDT |
| 2022-03-04 |
51.1778 USDT |
46,451.3438 AXS |
53.2850 USDT |
48.9700 USDT |
53.4100 USDT |
49.2840 USDT |
| 2022-03-03 |
53.8844 USDT |
26,637.8215 AXS |
55.5280 USDT |
51.8240 USDT |
55.8430 USDT |
53.6730 USDT |
| 2022-03-02 |
56.1884 USDT |
42,498.1520 AXS |
57.1890 USDT |
54.3900 USDT |
59.0180 USDT |
55.6000 USDT |
| 2022-03-01 |
56.5060 USDT |
90,672.6342 AXS |
54.3820 USDT |
53.4240 USDT |
61.2740 USDT |
56.7920 USDT |
| 2022-02-28 |
51.2016 USDT |
26,994.9773 AXS |
47.8000 USDT |
47.0950 USDT |
56.9590 USDT |
53.8740 USDT |
| 2022-02-27 |
49.2836 USDT |
21,244.7259 AXS |
50.3720 USDT |
46.7010 USDT |
51.9830 USDT |
47.3330 USDT |