Identifier on Kucoin: AXS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
50.9363 USDT |
16,121.6399 AXS |
51.1380 USDT |
49.9300 USDT |
52.9630 USDT |
50.2440 USDT |
| 2022-02-25 |
49.3691 USDT |
30,631.5257 AXS |
48.7580 USDT |
46.3240 USDT |
51.9900 USDT |
51.1890 USDT |
| 2022-02-24 |
44.5634 USDT |
53,046.0538 AXS |
48.7360 USDT |
41.9200 USDT |
49.5720 USDT |
48.4990 USDT |
| 2022-02-23 |
51.8352 USDT |
23,697.9042 AXS |
51.1130 USDT |
49.8570 USDT |
53.4620 USDT |
50.4980 USDT |
| 2022-02-22 |
48.7524 USDT |
53,237.0710 AXS |
47.3670 USDT |
46.0500 USDT |
51.2400 USDT |
51.1490 USDT |
| 2022-02-21 |
53.4641 USDT |
42,633.0736 AXS |
52.1760 USDT |
50.6030 USDT |
56.0150 USDT |
50.9830 USDT |
| 2022-02-20 |
51.7690 USDT |
33,858.3192 AXS |
54.8860 USDT |
49.6370 USDT |
54.9260 USDT |
52.3670 USDT |
| 2022-02-19 |
55.2533 USDT |
17,935.2076 AXS |
55.5090 USDT |
53.4970 USDT |
56.9110 USDT |
54.2130 USDT |
| 2022-02-18 |
56.3230 USDT |
35,497.7377 AXS |
56.2990 USDT |
53.8050 USDT |
58.0010 USDT |
55.1480 USDT |
| 2022-02-17 |
60.5514 USDT |
61,624.1614 AXS |
63.4130 USDT |
55.8690 USDT |
64.5150 USDT |
57.4170 USDT |
| 2022-02-16 |
64.4290 USDT |
70,008.3127 AXS |
63.3300 USDT |
61.7900 USDT |
66.2410 USDT |
64.2450 USDT |
| 2022-02-15 |
60.4107 USDT |
49,097.1279 AXS |
56.8730 USDT |
56.7970 USDT |
63.8840 USDT |
63.5870 USDT |
| 2022-02-14 |
56.7550 USDT |
26,200.9938 AXS |
58.0920 USDT |
55.1000 USDT |
58.2340 USDT |
55.7880 USDT |
| 2022-02-13 |
58.8122 USDT |
21,222.6153 AXS |
59.1310 USDT |
56.8510 USDT |
60.5110 USDT |
58.1650 USDT |
| 2022-02-12 |
59.3907 USDT |
38,995.4953 AXS |
58.9830 USDT |
56.6600 USDT |
61.5400 USDT |
58.8990 USDT |
| 2022-02-11 |
62.1455 USDT |
37,921.6441 AXS |
63.1810 USDT |
57.7150 USDT |
64.9490 USDT |
58.1250 USDT |
| 2022-02-10 |
65.3864 USDT |
78,866.2119 AXS |
67.5020 USDT |
62.3000 USDT |
68.2890 USDT |
63.1680 USDT |
| 2022-02-09 |
66.0671 USDT |
56,074.4880 AXS |
66.7070 USDT |
63.1160 USDT |
68.2940 USDT |
67.7360 USDT |
| 2022-02-08 |
65.9151 USDT |
76,353.2002 AXS |
68.3970 USDT |
62.3000 USDT |
69.5480 USDT |
65.4740 USDT |
| 2022-02-07 |
69.3884 USDT |
112,003.7955 AXS |
68.1750 USDT |
66.7360 USDT |
72.0000 USDT |
68.1500 USDT |