Identifier on Kucoin: AIXBT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2493 USDT |
4,735,905.2400 AIXBT |
0.2378 USDT |
0.2353 USDT |
0.2632 USDT |
0.2533 USDT |
| 2025-02-07 |
0.2666 USDT |
5,981,573.5100 AIXBT |
0.2433 USDT |
0.2433 USDT |
0.3039 USDT |
0.2477 USDT |
| 2025-02-06 |
0.2724 USDT |
5,990,727.0400 AIXBT |
0.2971 USDT |
0.2452 USDT |
0.3070 USDT |
0.2492 USDT |
| 2025-02-05 |
0.3197 USDT |
3,150,855.7900 AIXBT |
0.3134 USDT |
0.2998 USDT |
0.3341 USDT |
0.3092 USDT |
| 2025-02-04 |
0.3285 USDT |
9,178,059.0400 AIXBT |
0.3610 USDT |
0.2944 USDT |
0.3610 USDT |
0.3287 USDT |
| 2025-02-03 |
0.3107 USDT |
12,545,628.1400 AIXBT |
0.3102 USDT |
0.2294 USDT |
0.3905 USDT |
0.3780 USDT |
| 2025-02-02 |
0.3313 USDT |
6,658,018.5000 AIXBT |
0.3390 USDT |
0.3006 USDT |
0.3666 USDT |
0.3015 USDT |
| 2025-02-01 |
0.3978 USDT |
3,487,818.1000 AIXBT |
0.4391 USDT |
0.3510 USDT |
0.4505 USDT |
0.3526 USDT |
| 2025-01-31 |
0.4753 USDT |
3,350,459.0800 AIXBT |
0.4717 USDT |
0.4469 USDT |
0.5048 USDT |
0.4547 USDT |
| 2025-01-30 |
0.4975 USDT |
4,681,282.7200 AIXBT |
0.4582 USDT |
0.4401 USDT |
0.5430 USDT |
0.4855 USDT |
| 2025-01-29 |
0.4662 USDT |
3,438,569.0200 AIXBT |
0.4333 USDT |
0.4289 USDT |
0.5214 USDT |
0.4921 USDT |
| 2025-01-28 |
0.5169 USDT |
1,355,676.2600 AIXBT |
0.5320 USDT |
0.4709 USDT |
0.5592 USDT |
0.4739 USDT |
| 2025-01-27 |
0.5241 USDT |
3,649,832.0100 AIXBT |
0.5729 USDT |
0.4687 USDT |
0.5855 USDT |
0.5239 USDT |
| 2025-01-26 |
0.6186 USDT |
2,250,840.2400 AIXBT |
0.6494 USDT |
0.5776 USDT |
0.6677 USDT |
0.5859 USDT |
| 2025-01-25 |
0.6444 USDT |
2,294,459.3100 AIXBT |
0.6543 USDT |
0.6157 USDT |
0.6745 USDT |
0.6498 USDT |
| 2025-01-24 |
0.6955 USDT |
3,002,797.8800 AIXBT |
0.7023 USDT |
0.6411 USDT |
0.7365 USDT |
0.6741 USDT |
| 2025-01-23 |
0.7285 USDT |
4,789,672.0100 AIXBT |
0.7481 USDT |
0.6766 USDT |
0.7875 USDT |
0.7495 USDT |
| 2025-01-22 |
0.7921 USDT |
10,786,956.7100 AIXBT |
0.6603 USDT |
0.6407 USDT |
0.8899 USDT |
0.7758 USDT |
| 2025-01-21 |
0.6647 USDT |
9,260,968.9100 AIXBT |
0.7230 USDT |
0.5903 USDT |
0.7572 USDT |
0.6535 USDT |
| 2025-01-20 |
0.6414 USDT |
10,084,831.2200 AIXBT |
0.6651 USDT |
0.5887 USDT |
0.7109 USDT |
0.6711 USDT |
| 2025-01-19 |
0.7594 USDT |
11,857,211.9000 AIXBT |
0.7335 USDT |
0.6222 USDT |
0.8650 USDT |
0.6930 USDT |
| 2025-01-18 |
0.6778 USDT |
6,066,423.4600 AIXBT |
0.7695 USDT |
0.6274 USDT |
0.7695 USDT |
0.7211 USDT |
| 2025-01-17 |
0.7766 USDT |
6,108,074.7500 AIXBT |
0.8106 USDT |
0.7299 USDT |
0.8424 USDT |
0.7683 USDT |
| 2025-01-16 |
0.8478 USDT |
9,371,908.4800 AIXBT |
0.8738 USDT |
0.7551 USDT |
0.9538 USDT |
0.8269 USDT |
| 2025-01-15 |
0.7403 USDT |
13,297,803.3900 AIXBT |
0.6395 USDT |
0.6168 USDT |
0.9631 USDT |
0.8820 USDT |
| 2025-01-14 |
0.5788 USDT |
6,449,371.2200 AIXBT |
0.4304 USDT |
0.3965 USDT |
0.6724 USDT |
0.6430 USDT |
| 2025-01-13 |
0.4162 USDT |
4,288,926.8300 AIXBT |
0.4528 USDT |
0.3650 USDT |
0.5172 USDT |
0.4169 USDT |
| 2025-01-12 |
0.4743 USDT |
1,708,318.6000 AIXBT |
0.4972 USDT |
0.4450 USDT |
0.5162 USDT |
0.4520 USDT |
| 2025-01-11 |
0.4724 USDT |
1,752,373.7100 AIXBT |
0.5057 USDT |
0.4376 USDT |
0.5087 USDT |
0.4861 USDT |
| 2025-01-10 |
0.5324 USDT |
7,459,356.0300 AIXBT |
0.3958 USDT |
0.3893 USDT |
0.5975 USDT |
0.5163 USDT |
| 2025-01-09 |
0.4156 USDT |
1,509,462.5300 AIXBT |
0.4366 USDT |
0.3815 USDT |
0.4763 USDT |
0.3872 USDT |
| 2025-01-08 |
0.4324 USDT |
1,611,300.9500 AIXBT |
0.4742 USDT |
0.3871 USDT |
0.4752 USDT |
0.4135 USDT |
| 2025-01-07 |
0.5169 USDT |
1,913,439.9000 AIXBT |
0.5472 USDT |
0.4774 USDT |
0.5610 USDT |
0.4857 USDT |
| 2025-01-06 |
0.5557 USDT |
2,277,661.3300 AIXBT |
0.4927 USDT |
0.4816 USDT |
0.6071 USDT |
0.5698 USDT |
| 2025-01-05 |
0.5192 USDT |
1,551,602.0200 AIXBT |
0.5103 USDT |
0.4862 USDT |
0.5525 USDT |
0.4888 USDT |
| 2025-01-04 |
0.5028 USDT |
1,184,699.8700 AIXBT |
0.5178 USDT |
0.4663 USDT |
0.5389 USDT |
0.5042 USDT |
| 2025-01-03 |
0.5035 USDT |
3,666,399.4800 AIXBT |
0.5116 USDT |
0.4763 USDT |
0.5499 USDT |
0.5250 USDT |
| 2025-01-02 |
0.5945 USDT |
3,470,282.3100 AIXBT |
0.5760 USDT |
0.5191 USDT |
0.6638 USDT |
0.5225 USDT |
| 2025-01-01 |
0.5892 USDT |
1,714,670.5800 AIXBT |
0.6039 USDT |
0.5201 USDT |
0.6674 USDT |
0.5352 USDT |
| 2024-12-31 |
0.5684 USDT |
1,575,335.0900 AIXBT |
0.5331 USDT |
0.5077 USDT |
0.6600 USDT |
0.6471 USDT |
| 2024-12-30 |
0.5108 USDT |
1,640,239.0100 AIXBT |
0.4990 USDT |
0.4753 USDT |
0.5650 USDT |
0.5451 USDT |
| 2024-12-29 |
0.4822 USDT |
1,762,442.9200 AIXBT |
0.4159 USDT |
0.4048 USDT |
0.5237 USDT |
0.5015 USDT |
| 2024-12-28 |
0.3801 USDT |
809,216.6700 AIXBT |
0.3623 USDT |
0.3492 USDT |
0.4225 USDT |
0.3972 USDT |
| 2024-12-27 |
0.3419 USDT |
996,945.5900 AIXBT |
0.3546 USDT |
0.3125 USDT |
0.3906 USDT |
0.3778 USDT |
| 2024-12-26 |
0.3624 USDT |
583,820.4700 AIXBT |
0.3608 USDT |
0.3384 USDT |
0.3790 USDT |
0.3604 USDT |
| 2024-12-25 |
0.3268 USDT |
623,291.8600 AIXBT |
0.3095 USDT |
0.3023 USDT |
0.3761 USDT |
0.3215 USDT |
| 2024-12-24 |
0.3255 USDT |
314,612.6700 AIXBT |
0.3449 USDT |
0.3061 USDT |
0.3540 USDT |
0.3068 USDT |