Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-04 |
0.2107 USDT |
3,005.7399 |
0.2090 USDT |
0.2043 USDT |
0.2215 USDT |
0.2043 USDT |
| 2023-09-03 |
0.2111 USDT |
7,210.6957 |
0.2105 USDT |
0.1979 USDT |
0.2178 USDT |
0.2062 USDT |
| 2023-09-02 |
0.2162 USDT |
17,523.1751 |
0.2126 USDT |
0.2065 USDT |
0.2170 USDT |
0.2130 USDT |
| 2023-09-01 |
0.2312 USDT |
7,168.2197 |
0.2425 USDT |
0.2125 USDT |
0.2444 USDT |
0.2211 USDT |
| 2023-08-31 |
0.2685 USDT |
129,652.8502 |
0.2741 USDT |
0.2263 USDT |
0.2795 USDT |
0.2403 USDT |
| 2023-08-30 |
0.2959 USDT |
66,899.0301 |
0.3002 USDT |
0.2701 USDT |
0.3054 USDT |
0.2762 USDT |
| 2023-08-29 |
0.2741 USDT |
53,270.1624 |
0.2745 USDT |
0.2500 USDT |
0.3083 USDT |
0.3005 USDT |
| 2023-08-28 |
0.2646 USDT |
36,449.4580 |
0.2810 USDT |
0.2473 USDT |
0.2810 USDT |
0.2672 USDT |
| 2023-08-27 |
0.2768 USDT |
29,688.4286 |
0.2738 USDT |
0.2715 USDT |
0.3200 USDT |
0.2765 USDT |
| 2023-08-26 |
0.2691 USDT |
17,103.6100 |
0.2736 USDT |
0.2675 USDT |
0.2786 USDT |
0.2725 USDT |
| 2023-08-25 |
0.2723 USDT |
8,288.9821 |
0.2760 USDT |
0.2596 USDT |
0.2807 USDT |
0.2727 USDT |
| 2023-08-24 |
0.2896 USDT |
11,934.5238 |
0.3010 USDT |
0.2631 USDT |
0.3010 USDT |
0.2786 USDT |
| 2023-08-23 |
0.2850 USDT |
61,276.2651 |
0.2830 USDT |
0.2771 USDT |
0.3210 USDT |
0.2997 USDT |
| 2023-08-22 |
0.2820 USDT |
9,424.5920 |
0.2855 USDT |
0.2605 USDT |
0.2877 USDT |
0.2810 USDT |
| 2023-08-21 |
0.2818 USDT |
23,765.1814 |
0.2859 USDT |
0.2633 USDT |
0.2864 USDT |
0.2864 USDT |
| 2023-08-20 |
0.2890 USDT |
19,691.0444 |
0.2853 USDT |
0.2802 USDT |
0.2937 USDT |
0.2903 USDT |
| 2023-08-19 |
0.2760 USDT |
4,986.7044 |
0.2736 USDT |
0.2704 USDT |
0.2936 USDT |
0.2877 USDT |
| 2023-08-18 |
0.2727 USDT |
25,162.9644 |
0.2830 USDT |
0.2607 USDT |
0.2849 USDT |
0.2759 USDT |
| 2023-08-17 |
0.3880 USDT |
4,756.9681 |
0.3970 USDT |
0.3691 USDT |
0.4199 USDT |
0.3970 USDT |
| 2023-08-16 |
0.4449 USDT |
40,450.4478 |
0.4780 USDT |
0.3780 USDT |
0.4817 USDT |
0.3897 USDT |
| 2023-08-15 |
0.5333 USDT |
1,858.1400 |
0.5569 USDT |
0.4313 USDT |
0.5584 USDT |
0.4658 USDT |
| 2023-08-14 |
0.5621 USDT |
2,004.5778 |
0.5639 USDT |
0.5526 USDT |
0.5850 USDT |
0.5610 USDT |
| 2023-08-13 |
0.5970 USDT |
3,732.8634 |
0.6260 USDT |
0.5639 USDT |
0.6260 USDT |
0.5639 USDT |
| 2023-08-12 |
0.6302 USDT |
3,287.0638 |
0.6043 USDT |
0.6000 USDT |
0.6521 USDT |
0.6325 USDT |
| 2023-08-11 |
0.6002 USDT |
1,069.0803 |
0.5977 USDT |
0.5907 USDT |
0.6250 USDT |
0.6025 USDT |
| 2023-08-10 |
0.5947 USDT |
495.3346 |
0.6040 USDT |
0.5860 USDT |
0.6090 USDT |
0.5940 USDT |
| 2023-08-09 |
0.5939 USDT |
939.0204 |
0.6100 USDT |
0.5812 USDT |
0.6100 USDT |
0.5812 USDT |
| 2023-08-08 |
0.5860 USDT |
607.0829 |
0.5670 USDT |
0.5540 USDT |
0.6277 USDT |
0.6170 USDT |
| 2023-08-07 |
0.5430 USDT |
1,635.8865 |
0.5660 USDT |
0.5028 USDT |
0.5997 USDT |
0.5540 USDT |
| 2023-08-06 |
0.5828 USDT |
10,436.6600 |
0.5980 USDT |
0.5645 USDT |
0.6078 USDT |
0.5680 USDT |
| 2023-08-05 |
0.5402 USDT |
26,138.6504 |
0.5486 USDT |
0.5209 USDT |
0.5740 USDT |
0.5634 USDT |
| 2023-08-04 |
0.5527 USDT |
3,949.3820 |
0.5582 USDT |
0.5252 USDT |
0.5642 USDT |
0.5255 USDT |
| 2023-08-03 |
0.5762 USDT |
2,688.1920 |
0.6048 USDT |
0.5434 USDT |
0.6065 USDT |
0.5581 USDT |
| 2023-08-02 |
0.6456 USDT |
13,285.2781 |
0.6602 USDT |
0.5903 USDT |
0.6602 USDT |
0.6113 USDT |
| 2023-08-01 |
0.6358 USDT |
48,448.5666 |
0.6317 USDT |
0.5810 USDT |
0.7289 USDT |
0.6399 USDT |
| 2023-07-31 |
0.6651 USDT |
1,561.7124 |
0.6688 USDT |
0.6286 USDT |
0.6780 USDT |
0.6286 USDT |
| 2023-07-30 |
0.6993 USDT |
39,139.9444 |
0.7378 USDT |
0.6004 USDT |
0.7607 USDT |
0.6533 USDT |
| 2023-07-29 |
0.6986 USDT |
6,519.4244 |
0.6710 USDT |
0.6587 USDT |
0.7206 USDT |
0.7000 USDT |
| 2023-07-28 |
0.6630 USDT |
159.7477 |
0.6584 USDT |
0.6420 USDT |
0.6685 USDT |
0.6685 USDT |
| 2023-07-27 |
0.6637 USDT |
33,990.8268 |
0.6564 USDT |
0.6164 USDT |
0.6826 USDT |
0.6527 USDT |
| 2023-07-26 |
0.6345 USDT |
2,364.2722 |
0.6360 USDT |
0.6153 USDT |
0.6762 USDT |
0.6762 USDT |
| 2023-07-25 |
0.6387 USDT |
8,482.1490 |
0.6694 USDT |
0.6182 USDT |
0.6694 USDT |
0.6405 USDT |
| 2023-07-24 |
0.7158 USDT |
5,048.3914 |
0.8595 USDT |
0.6684 USDT |
0.8595 USDT |
0.7043 USDT |
| 2023-07-23 |
0.8139 USDT |
2,617.7078 |
0.7799 USDT |
0.7726 USDT |
0.8400 USDT |
0.8321 USDT |
| 2023-07-22 |
0.8354 USDT |
965.4777 |
0.8440 USDT |
0.8174 USDT |
0.8571 USDT |
0.8174 USDT |
| 2023-07-21 |
0.8242 USDT |
4,541.9183 |
0.8210 USDT |
0.7900 USDT |
0.8686 USDT |
0.8269 USDT |
| 2023-07-20 |
0.8354 USDT |
4,839.2017 |
0.8122 USDT |
0.7918 USDT |
0.8919 USDT |
0.8074 USDT |
| 2023-07-19 |
0.8107 USDT |
4,420.0344 |
0.7822 USDT |
0.7822 USDT |
0.8336 USDT |
0.8132 USDT |
| 2023-07-18 |
0.8053 USDT |
8,725.5809 |
0.8170 USDT |
0.7418 USDT |
0.8611 USDT |
0.7646 USDT |
| 2023-07-17 |
0.7960 USDT |
10,435.2261 |
0.7512 USDT |
0.7353 USDT |
0.8718 USDT |
0.7418 USDT |