Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-16 |
0.7887 USDT |
2,318.1461 |
0.7944 USDT |
0.7651 USDT |
0.7959 USDT |
0.7948 USDT |
| 2023-07-15 |
0.8226 USDT |
2,617.0980 |
0.8126 USDT |
0.7970 USDT |
0.8505 USDT |
0.8080 USDT |
| 2023-07-14 |
0.9259 USDT |
13,403.8106 |
0.9839 USDT |
0.7615 USDT |
1.0602 USDT |
0.8116 USDT |
| 2023-07-13 |
0.8845 USDT |
17,211.3662 |
0.7230 USDT |
0.7004 USDT |
1.0844 USDT |
0.9542 USDT |
| 2023-07-12 |
0.7205 USDT |
7,025.0843 |
0.7130 USDT |
0.6929 USDT |
0.7469 USDT |
0.7297 USDT |
| 2023-07-11 |
0.6712 USDT |
5,194.0527 |
0.6522 USDT |
0.6522 USDT |
0.6873 USDT |
0.6804 USDT |
| 2023-07-10 |
0.6578 USDT |
11,559.4210 |
0.6644 USDT |
0.6213 USDT |
0.7106 USDT |
0.6581 USDT |
| 2023-07-09 |
0.6951 USDT |
2,454.0890 |
0.6837 USDT |
0.6710 USDT |
0.7042 USDT |
0.6805 USDT |
| 2023-07-08 |
0.7002 USDT |
2,507.2463 |
0.7173 USDT |
0.6290 USDT |
0.7369 USDT |
0.6452 USDT |
| 2023-07-07 |
0.7116 USDT |
2,341.9696 |
0.6613 USDT |
0.6613 USDT |
0.7498 USDT |
0.7087 USDT |
| 2023-07-06 |
0.7528 USDT |
20,874.0181 |
0.7300 USDT |
0.6611 USDT |
0.8205 USDT |
0.6999 USDT |
| 2023-07-05 |
0.7636 USDT |
27,875.6662 |
0.8057 USDT |
0.7110 USDT |
0.8519 USDT |
0.7260 USDT |
| 2023-07-04 |
0.8844 USDT |
22,956.7110 |
0.8797 USDT |
0.8045 USDT |
0.9526 USDT |
0.8322 USDT |
| 2023-07-03 |
0.8777 USDT |
16,162.2654 |
0.8718 USDT |
0.8428 USDT |
0.9496 USDT |
0.9067 USDT |
| 2023-07-02 |
0.8875 USDT |
8,215.0658 |
0.9713 USDT |
0.8300 USDT |
0.9713 USDT |
0.8569 USDT |
| 2023-07-01 |
0.9156 USDT |
21,596.0636 |
0.7839 USDT |
0.7839 USDT |
1.0762 USDT |
0.9257 USDT |
| 2023-06-30 |
0.7121 USDT |
18,756.4827 |
0.6643 USDT |
0.5957 USDT |
0.7903 USDT |
0.7601 USDT |
| 2023-06-29 |
0.6744 USDT |
842.1254 |
0.6191 USDT |
0.6191 USDT |
0.7151 USDT |
0.6681 USDT |
| 2023-06-28 |
0.7167 USDT |
3,921.9024 |
0.7743 USDT |
0.6087 USDT |
0.7743 USDT |
0.6213 USDT |
| 2023-06-27 |
0.7803 USDT |
5,337.7543 |
0.7501 USDT |
0.7501 USDT |
0.8156 USDT |
0.7873 USDT |
| 2023-06-26 |
0.7249 USDT |
19,863.1436 |
0.7688 USDT |
0.6630 USDT |
0.7688 USDT |
0.7284 USDT |
| 2023-06-25 |
0.8517 USDT |
28,633.9191 |
0.8066 USDT |
0.7621 USDT |
0.9457 USDT |
0.7701 USDT |
| 2023-06-24 |
0.8291 USDT |
130,040.1523 |
0.7230 USDT |
0.7230 USDT |
0.9650 USDT |
0.7682 USDT |
| 2023-06-23 |
0.7061 USDT |
22,581.3308 |
0.6279 USDT |
0.6279 USDT |
0.7648 USDT |
0.7227 USDT |
| 2023-06-22 |
0.6969 USDT |
27,069.0603 |
0.6617 USDT |
0.6190 USDT |
0.7392 USDT |
0.6297 USDT |
| 2023-06-21 |
0.6452 USDT |
25,099.9594 |
0.5813 USDT |
0.5654 USDT |
0.6808 USDT |
0.6800 USDT |
| 2023-06-20 |
0.5205 USDT |
21,708.3827 |
0.5104 USDT |
0.4676 USDT |
0.5734 USDT |
0.5637 USDT |
| 2023-06-19 |
0.4744 USDT |
4,297.6544 |
0.4694 USDT |
0.4546 USDT |
0.5077 USDT |
0.4900 USDT |
| 2023-06-18 |
0.4886 USDT |
7,563.7647 |
0.4929 USDT |
0.4711 USDT |
0.5193 USDT |
0.4750 USDT |
| 2023-06-17 |
0.4995 USDT |
13,496.6672 |
0.4732 USDT |
0.4613 USDT |
0.5292 USDT |
0.4861 USDT |
| 2023-06-16 |
0.4531 USDT |
29,713.7638 |
0.4553 USDT |
0.4153 USDT |
0.4833 USDT |
0.4782 USDT |
| 2023-06-15 |
0.4336 USDT |
13,460.7977 |
0.4337 USDT |
0.4113 USDT |
0.4562 USDT |
0.4470 USDT |
| 2023-06-14 |
0.4943 USDT |
7,903.8631 |
0.4926 USDT |
0.4105 USDT |
0.5613 USDT |
0.4273 USDT |
| 2023-06-13 |
0.5026 USDT |
39,734.2898 |
0.5078 USDT |
0.4784 USDT |
0.5662 USDT |
0.4943 USDT |
| 2023-06-12 |
0.4864 USDT |
11,528.3748 |
0.4953 USDT |
0.4500 USDT |
0.5196 USDT |
0.4946 USDT |
| 2023-06-11 |
0.5178 USDT |
14,639.3186 |
0.5148 USDT |
0.4754 USDT |
0.5383 USDT |
0.5361 USDT |
| 2023-06-10 |
0.5364 USDT |
62,867.8678 |
0.9994 USDT |
0.4241 USDT |
1.0137 USDT |
0.4862 USDT |
| 2023-06-09 |
1.0893 USDT |
9,774.8394 |
1.1408 USDT |
0.9896 USDT |
1.1763 USDT |
0.9961 USDT |
| 2023-06-08 |
1.1452 USDT |
7,166.3383 |
1.1383 USDT |
1.0850 USDT |
1.1663 USDT |
1.1363 USDT |
| 2023-06-07 |
1.2287 USDT |
9,086.1276 |
1.4765 USDT |
1.0707 USDT |
1.4765 USDT |
1.0959 USDT |
| 2023-06-06 |
1.4061 USDT |
14,587.9520 |
1.3634 USDT |
1.2796 USDT |
1.5037 USDT |
1.4629 USDT |
| 2023-06-05 |
1.7293 USDT |
13,639.3352 |
1.8734 USDT |
1.4075 USDT |
2.0845 USDT |
1.4310 USDT |
| 2023-06-04 |
1.8686 USDT |
975.7238 |
1.8476 USDT |
1.8104 USDT |
1.9564 USDT |
1.9478 USDT |
| 2023-06-03 |
1.8373 USDT |
2,196.3441 |
1.8220 USDT |
1.7856 USDT |
1.9000 USDT |
1.8309 USDT |
| 2023-06-02 |
1.7076 USDT |
6,597.8531 |
1.6989 USDT |
1.6737 USDT |
1.8116 USDT |
1.7995 USDT |
| 2023-06-01 |
1.6851 USDT |
2,622.9348 |
1.6508 USDT |
1.5903 USDT |
1.7596 USDT |
1.7266 USDT |
| 2023-05-31 |
1.7041 USDT |
7,055.0804 |
1.7876 USDT |
1.6053 USDT |
1.8254 USDT |
1.6491 USDT |
| 2023-05-30 |
1.8347 USDT |
2,399.5939 |
1.8703 USDT |
1.7439 USDT |
1.8977 USDT |
1.7977 USDT |
| 2023-05-29 |
1.8749 USDT |
5,633.9151 |
1.9133 USDT |
1.7991 USDT |
1.9496 USDT |
1.9040 USDT |
| 2023-05-28 |
1.8352 USDT |
2,296.8893 |
1.7544 USDT |
1.7544 USDT |
1.9271 USDT |
1.8385 USDT |