Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
2.0401 USDT |
101,038.4056 |
2.0537 USDT |
1.6718 USDT |
2.3570 USDT |
1.7827 USDT |
| 2022-01-16 |
2.0467 USDT |
131,533.7843 |
1.7126 USDT |
1.6718 USDT |
2.2854 USDT |
2.0107 USDT |
| 2022-01-15 |
1.6588 USDT |
26,501.3813 |
1.5926 USDT |
1.5563 USDT |
1.7533 USDT |
1.7224 USDT |
| 2022-01-14 |
1.5590 USDT |
52,596.2668 |
1.5307 USDT |
1.4103 USDT |
1.7199 USDT |
1.6231 USDT |
| 2022-01-13 |
1.7861 USDT |
91,995.1936 |
1.9079 USDT |
1.5285 USDT |
1.9472 USDT |
1.5570 USDT |
| 2022-01-12 |
1.7771 USDT |
108,409.1274 |
1.5508 USDT |
1.5174 USDT |
1.9806 USDT |
1.9731 USDT |
| 2022-01-11 |
1.4350 USDT |
88,686.2956 |
1.2806 USDT |
1.2459 USDT |
1.5847 USDT |
1.4976 USDT |
| 2022-01-10 |
1.3539 USDT |
61,148.2696 |
1.4976 USDT |
1.1121 USDT |
1.5862 USDT |
1.2633 USDT |
| 2022-01-09 |
1.4937 USDT |
51,269.2552 |
1.4007 USDT |
1.3216 USDT |
1.6281 USDT |
1.6126 USDT |
| 2022-01-08 |
1.5115 USDT |
94,992.5468 |
1.5778 USDT |
1.2136 USDT |
1.7400 USDT |
1.4158 USDT |
| 2022-01-07 |
1.5986 USDT |
163,253.1204 |
1.9692 USDT |
1.3424 USDT |
1.9763 USDT |
1.5948 USDT |
| 2022-01-06 |
1.9205 USDT |
280,162.3876 |
2.0537 USDT |
1.7050 USDT |
2.1492 USDT |
2.0500 USDT |
| 2022-01-05 |
2.3862 USDT |
136,146.8882 |
3.4467 USDT |
1.6861 USDT |
3.7049 USDT |
2.1435 USDT |
| 2022-01-04 |
3.6030 USDT |
21,693.1905 |
3.5700 USDT |
3.4087 USDT |
3.9056 USDT |
3.5718 USDT |
| 2022-01-03 |
3.8127 USDT |
14,783.9136 |
3.8144 USDT |
3.5351 USDT |
4.0388 USDT |
3.6106 USDT |
| 2022-01-02 |
3.6169 USDT |
12,846.6083 |
3.4881 USDT |
3.4117 USDT |
3.8135 USDT |
3.6766 USDT |
| 2022-01-01 |
3.4510 USDT |
9,056.7069 |
3.4242 USDT |
3.2050 USDT |
3.5885 USDT |
3.4481 USDT |
| 2021-12-31 |
3.6235 USDT |
14,913.5487 |
3.5180 USDT |
3.1334 USDT |
3.8575 USDT |
3.2575 USDT |
| 2021-12-30 |
3.5215 USDT |
19,045.7607 |
3.4243 USDT |
3.2190 USDT |
3.7390 USDT |
3.5245 USDT |
| 2021-12-29 |
3.8115 USDT |
10,645.0839 |
4.1368 USDT |
3.5183 USDT |
4.2894 USDT |
3.6950 USDT |
| 2021-12-28 |
4.6065 USDT |
20,315.1156 |
5.1160 USDT |
3.9808 USDT |
5.2164 USDT |
4.2353 USDT |
| 2021-12-27 |
5.4576 USDT |
21,800.2969 |
5.1710 USDT |
4.9538 USDT |
5.8604 USDT |
5.3957 USDT |
| 2021-12-26 |
5.0995 USDT |
14,029.5288 |
5.3373 USDT |
4.8227 USDT |
5.4339 USDT |
5.0341 USDT |
| 2021-12-25 |
5.1257 USDT |
22,617.4496 |
4.6467 USDT |
4.5639 USDT |
5.5642 USDT |
5.2892 USDT |
| 2021-12-24 |
5.0049 USDT |
56,376.4927 |
4.9972 USDT |
4.5523 USDT |
5.4767 USDT |
4.6895 USDT |
| 2021-12-23 |
4.4771 USDT |
31,134.4730 |
4.2761 USDT |
4.0385 USDT |
5.0630 USDT |
4.9608 USDT |
| 2021-12-22 |
4.0275 USDT |
47,049.5180 |
3.7313 USDT |
3.6366 USDT |
4.5130 USDT |
4.2254 USDT |
| 2021-12-21 |
3.5738 USDT |
28,021.2849 |
3.2175 USDT |
3.1518 USDT |
3.8492 USDT |
3.7393 USDT |
| 2021-12-20 |
3.0698 USDT |
10,803.1374 |
3.4126 USDT |
2.8592 USDT |
3.5228 USDT |
3.0358 USDT |
| 2021-12-19 |
3.6130 USDT |
10,764.1461 |
3.5115 USDT |
3.3789 USDT |
3.7700 USDT |
3.5229 USDT |
| 2021-12-18 |
3.4663 USDT |
13,951.2129 |
3.3166 USDT |
3.1194 USDT |
3.6476 USDT |
3.4950 USDT |
| 2021-12-17 |
3.3290 USDT |
18,515.3280 |
3.6635 USDT |
2.9945 USDT |
3.7796 USDT |
3.3260 USDT |
| 2021-12-16 |
4.0422 USDT |
11,339.5683 |
4.0442 USDT |
3.7504 USDT |
4.3524 USDT |
3.8068 USDT |
| 2021-12-15 |
3.7232 USDT |
20,232.0550 |
3.4536 USDT |
3.0290 USDT |
4.3035 USDT |
3.9808 USDT |
| 2021-12-14 |
3.2476 USDT |
5,611.1358 |
3.1052 USDT |
3.0441 USDT |
3.5519 USDT |
3.2151 USDT |
| 2021-12-13 |
3.6415 USDT |
17,810.7463 |
4.5163 USDT |
2.8593 USDT |
4.5607 USDT |
3.1833 USDT |
| 2021-12-12 |
4.3335 USDT |
7,927.2131 |
4.2433 USDT |
4.0007 USDT |
4.6228 USDT |
4.5841 USDT |
| 2021-12-11 |
4.0333 USDT |
10,462.5695 |
3.5804 USDT |
3.3672 USDT |
4.3522 USDT |
4.0391 USDT |
| 2021-12-10 |
4.1328 USDT |
5,323.7808 |
4.3000 USDT |
3.6561 USDT |
4.6813 USDT |
3.9350 USDT |
| 2021-12-09 |
5.1346 USDT |
15,854.0753 |
5.5159 USDT |
4.1248 USDT |
5.8493 USDT |
4.3720 USDT |
| 2021-12-08 |
5.2748 USDT |
26,975.2592 |
4.5642 USDT |
4.4633 USDT |
6.7222 USDT |
5.4138 USDT |
| 2021-12-07 |
4.7729 USDT |
23,455.4527 |
4.5164 USDT |
4.4588 USDT |
5.1249 USDT |
4.5872 USDT |
| 2021-12-06 |
3.7982 USDT |
18,196.3755 |
4.5872 USDT |
3.1228 USDT |
4.6763 USDT |
4.1388 USDT |
| 2021-12-05 |
5.4973 USDT |
22,157.6700 |
6.2963 USDT |
4.1643 USDT |
6.8963 USDT |
4.5335 USDT |
| 2021-12-04 |
6.0023 USDT |
19,704.2184 |
8.8117 USDT |
4.7468 USDT |
8.8271 USDT |
6.2801 USDT |
| 2021-12-03 |
10.7283 USDT |
14,577.3033 |
10.3901 USDT |
8.3161 USDT |
12.1557 USDT |
9.0863 USDT |
| 2021-12-02 |
10.2136 USDT |
7,357.7408 |
10.2449 USDT |
9.6417 USDT |
10.5542 USDT |
10.3903 USDT |
| 2021-12-01 |
11.2478 USDT |
11,015.2458 |
10.8382 USDT |
9.8412 USDT |
12.2000 USDT |
10.2328 USDT |
| 2021-11-30 |
10.3807 USDT |
10,296.3260 |
10.1523 USDT |
9.6541 USDT |
11.2358 USDT |
10.8948 USDT |
| 2021-11-29 |
10.2257 USDT |
8,572.4583 |
9.8996 USDT |
9.7087 USDT |
10.8376 USDT |
10.3901 USDT |