Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
1.6687 USDT |
3,175.2460 |
1.7082 USDT |
1.6415 USDT |
1.7341 USDT |
1.7229 USDT |
| 2023-05-26 |
1.6730 USDT |
7,786.6780 |
1.7488 USDT |
1.5733 USDT |
1.7488 USDT |
1.7251 USDT |
| 2023-05-25 |
1.7509 USDT |
7,852.8482 |
1.5040 USDT |
1.4291 USDT |
1.8694 USDT |
1.7026 USDT |
| 2023-05-24 |
1.6104 USDT |
7,215.0261 |
1.7600 USDT |
1.4294 USDT |
1.7600 USDT |
1.5514 USDT |
| 2023-05-23 |
1.7785 USDT |
1,862.3531 |
1.7605 USDT |
1.6775 USDT |
1.8518 USDT |
1.7243 USDT |
| 2023-05-22 |
1.6854 USDT |
1,760.0620 |
1.6613 USDT |
1.5805 USDT |
1.7684 USDT |
1.7416 USDT |
| 2023-05-21 |
1.7561 USDT |
3,295.7747 |
1.8813 USDT |
1.6461 USDT |
1.8813 USDT |
1.7072 USDT |
| 2023-05-20 |
1.8257 USDT |
2,335.0294 |
1.8311 USDT |
1.7660 USDT |
1.8760 USDT |
1.8441 USDT |
| 2023-05-19 |
1.8162 USDT |
21,119.3891 |
1.8613 USDT |
1.7684 USDT |
1.8691 USDT |
1.8321 USDT |
| 2023-05-18 |
1.9534 USDT |
24,761.1360 |
2.1344 USDT |
1.7656 USDT |
2.3241 USDT |
1.8759 USDT |
| 2023-05-17 |
2.1558 USDT |
28,377.8050 |
1.7161 USDT |
1.7161 USDT |
2.7531 USDT |
2.1062 USDT |
| 2023-05-16 |
1.7096 USDT |
2,553.7364 |
1.7345 USDT |
1.6545 USDT |
1.7412 USDT |
1.6972 USDT |
| 2023-05-15 |
1.6946 USDT |
3,819.0597 |
1.7014 USDT |
1.6319 USDT |
1.7975 USDT |
1.7357 USDT |
| 2023-05-14 |
1.6747 USDT |
4,584.8739 |
1.6713 USDT |
1.6193 USDT |
1.7381 USDT |
1.6992 USDT |
| 2023-05-13 |
1.7168 USDT |
884.6291 |
1.6718 USDT |
1.6318 USDT |
1.7450 USDT |
1.7211 USDT |
| 2023-05-12 |
1.6331 USDT |
618.4106 |
1.6630 USDT |
1.5353 USDT |
1.7226 USDT |
1.7219 USDT |
| 2023-05-11 |
1.7667 USDT |
1,283.3557 |
1.8686 USDT |
1.5996 USDT |
1.8711 USDT |
1.7188 USDT |
| 2023-05-10 |
1.8418 USDT |
1,532.8203 |
1.8722 USDT |
1.6413 USDT |
1.9654 USDT |
1.8801 USDT |
| 2023-05-09 |
1.8002 USDT |
600.8480 |
1.7732 USDT |
1.7119 USDT |
1.9077 USDT |
1.8526 USDT |
| 2023-05-08 |
1.8284 USDT |
3,881.2132 |
2.1678 USDT |
1.4777 USDT |
2.1678 USDT |
1.7815 USDT |
| 2023-05-07 |
2.2456 USDT |
568.5586 |
2.2873 USDT |
2.2086 USDT |
2.3423 USDT |
2.2592 USDT |
| 2023-05-06 |
2.3685 USDT |
2,710.6736 |
2.6263 USDT |
2.2000 USDT |
2.6525 USDT |
2.2982 USDT |
| 2023-05-05 |
2.5736 USDT |
349.6739 |
2.5515 USDT |
2.4812 USDT |
2.7172 USDT |
2.6263 USDT |
| 2023-05-04 |
2.5629 USDT |
1,709.3068 |
2.6263 USDT |
2.4520 USDT |
2.6463 USDT |
2.5043 USDT |
| 2023-05-03 |
2.4138 USDT |
2,179.5061 |
2.5631 USDT |
2.3353 USDT |
2.5631 USDT |
2.5184 USDT |
| 2023-05-02 |
2.5758 USDT |
3,432.3672 |
2.5716 USDT |
2.4562 USDT |
2.6252 USDT |
2.5825 USDT |
| 2023-05-01 |
2.6265 USDT |
2,291.7892 |
2.9190 USDT |
2.4375 USDT |
2.9367 USDT |
2.4770 USDT |
| 2023-04-30 |
3.0014 USDT |
2,057.3588 |
2.9731 USDT |
2.8883 USDT |
3.1625 USDT |
2.9431 USDT |
| 2023-04-29 |
3.0037 USDT |
1,701.1477 |
3.0262 USDT |
2.9600 USDT |
3.1015 USDT |
3.0450 USDT |
| 2023-04-28 |
2.9943 USDT |
2,850.7486 |
2.9731 USDT |
2.8809 USDT |
3.0798 USDT |
3.0436 USDT |
| 2023-04-27 |
2.9605 USDT |
962.0638 |
2.9299 USDT |
2.8722 USDT |
3.1175 USDT |
3.0147 USDT |
| 2023-04-26 |
3.1730 USDT |
6,281.3596 |
3.1514 USDT |
2.4298 USDT |
3.4228 USDT |
2.7800 USDT |
| 2023-04-25 |
2.9803 USDT |
2,158.7290 |
2.9564 USDT |
2.6487 USDT |
3.1439 USDT |
3.1241 USDT |
| 2023-04-24 |
2.9386 USDT |
3,028.5871 |
3.0089 USDT |
2.7736 USDT |
3.1325 USDT |
3.0379 USDT |
| 2023-04-23 |
3.0806 USDT |
4,365.1887 |
3.2798 USDT |
2.7551 USDT |
3.2835 USDT |
3.0225 USDT |
| 2023-04-22 |
3.0782 USDT |
705.8303 |
3.0544 USDT |
2.9731 USDT |
3.2200 USDT |
3.1973 USDT |
| 2023-04-21 |
3.2708 USDT |
3,207.9838 |
3.4801 USDT |
2.9292 USDT |
3.5644 USDT |
2.9292 USDT |
| 2023-04-20 |
3.5937 USDT |
7,980.4537 |
3.7500 USDT |
3.3176 USDT |
3.8757 USDT |
3.4156 USDT |
| 2023-04-19 |
4.2416 USDT |
8,121.9974 |
5.4412 USDT |
3.6061 USDT |
5.4790 USDT |
3.8222 USDT |
| 2023-04-18 |
5.5027 USDT |
8,262.4524 |
5.4412 USDT |
5.1601 USDT |
5.8208 USDT |
5.3429 USDT |
| 2023-04-17 |
5.1226 USDT |
5,190.6180 |
5.3160 USDT |
4.8211 USDT |
5.4829 USDT |
5.4829 USDT |
| 2023-04-16 |
5.2024 USDT |
6,457.1495 |
4.9575 USDT |
4.6472 USDT |
5.4757 USDT |
5.2688 USDT |
| 2023-04-15 |
5.0084 USDT |
6,062.5701 |
5.0425 USDT |
4.8555 USDT |
5.2170 USDT |
4.9825 USDT |
| 2023-04-14 |
5.0107 USDT |
11,218.0452 |
4.5929 USDT |
4.5877 USDT |
5.3207 USDT |
4.9728 USDT |
| 2023-04-13 |
4.4374 USDT |
7,580.3932 |
4.3874 USDT |
4.2151 USDT |
4.6932 USDT |
4.6562 USDT |
| 2023-04-12 |
4.2049 USDT |
9,981.3108 |
4.5704 USDT |
3.8682 USDT |
4.5823 USDT |
4.3886 USDT |
| 2023-04-11 |
4.5711 USDT |
3,429.2548 |
4.5240 USDT |
4.3914 USDT |
4.7333 USDT |
4.5273 USDT |
| 2023-04-10 |
4.2498 USDT |
4,733.5957 |
4.2440 USDT |
4.0607 USDT |
4.5748 USDT |
4.5123 USDT |
| 2023-04-09 |
4.2197 USDT |
3,136.2326 |
4.2867 USDT |
4.0527 USDT |
4.4404 USDT |
4.1992 USDT |
| 2023-04-08 |
4.4806 USDT |
10,427.8765 |
4.7233 USDT |
4.2791 USDT |
4.7532 USDT |
4.3231 USDT |