Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.0057 USDT |
11,636,584.1257 |
0.0064 USDT |
0.0041 USDT |
0.0070 USDT |
0.0044 USDT |
| 2022-06-10 |
0.0072 USDT |
14,264,917.2607 |
0.0080 USDT |
0.0059 USDT |
0.0082 USDT |
0.0063 USDT |
| 2022-06-09 |
0.0082 USDT |
8,595,130.4834 |
0.0080 USDT |
0.0078 USDT |
0.0088 USDT |
0.0079 USDT |
| 2022-06-08 |
0.0082 USDT |
17,014,484.9116 |
0.0084 USDT |
0.0075 USDT |
0.0087 USDT |
0.0082 USDT |
| 2022-06-07 |
0.0083 USDT |
27,320,678.9859 |
0.0096 USDT |
0.0074 USDT |
0.0097 USDT |
0.0078 USDT |
| 2022-06-06 |
0.0102 USDT |
21,821,737.4178 |
0.0087 USDT |
0.0086 USDT |
0.0124 USDT |
0.0090 USDT |
| 2022-06-05 |
0.0088 USDT |
11,862,402.5698 |
0.0093 USDT |
0.0084 USDT |
0.0097 USDT |
0.0089 USDT |
| 2022-06-04 |
0.0094 USDT |
11,756,147.6685 |
0.0087 USDT |
0.0087 USDT |
0.0103 USDT |
0.0092 USDT |
| 2022-06-03 |
0.0091 USDT |
16,578,509.3584 |
0.0101 USDT |
0.0080 USDT |
0.0110 USDT |
0.0086 USDT |
| 2022-06-02 |
0.0092 USDT |
19,868,790.6155 |
0.0099 USDT |
0.0083 USDT |
0.0104 USDT |
0.0098 USDT |
| 2022-06-01 |
0.0134 USDT |
12,243,016.9458 |
0.0163 USDT |
0.0109 USDT |
0.0164 USDT |
0.0113 USDT |
| 2022-05-31 |
0.0191 USDT |
21,246,070.0535 |
0.0166 USDT |
0.0133 USDT |
0.0254 USDT |
0.0142 USDT |
| 2022-05-30 |
0.0129 USDT |
8,436,412.1987 |
0.0088 USDT |
0.0083 USDT |
0.0181 USDT |
0.0166 USDT |
| 2022-05-29 |
0.0082 USDT |
2,880,706.4861 |
0.0089 USDT |
0.0073 USDT |
0.0090 USDT |
0.0081 USDT |
| 2022-05-28 |
0.0085 USDT |
2,930,276.9092 |
0.0083 USDT |
0.0078 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-05-27 |
0.0087 USDT |
7,852,081.8036 |
0.0102 USDT |
0.0076 USDT |
0.0107 USDT |
0.0078 USDT |
| 2022-05-26 |
0.0112 USDT |
8,247,889.3988 |
0.0127 USDT |
0.0085 USDT |
0.0144 USDT |
0.0107 USDT |
| 2022-05-25 |
0.0126 USDT |
5,551,861.2736 |
0.0132 USDT |
0.0116 USDT |
0.0138 USDT |
0.0130 USDT |
| 2022-05-24 |
0.0126 USDT |
5,781,698.6090 |
0.0126 USDT |
0.0113 USDT |
0.0138 USDT |
0.0121 USDT |
| 2022-05-23 |
0.0156 USDT |
11,095,168.1464 |
0.0139 USDT |
0.0124 USDT |
0.0178 USDT |
0.0131 USDT |
| 2022-05-22 |
0.0133 USDT |
6,532,587.1103 |
0.0128 USDT |
0.0120 USDT |
0.0141 USDT |
0.0137 USDT |
| 2022-05-21 |
0.0121 USDT |
4,949,937.1590 |
0.0122 USDT |
0.0112 USDT |
0.0131 USDT |
0.0127 USDT |
| 2022-05-20 |
0.0126 USDT |
9,887,498.1298 |
0.0140 USDT |
0.0109 USDT |
0.0147 USDT |
0.0119 USDT |
| 2022-05-19 |
0.0123 USDT |
21,348,370.5617 |
0.0136 USDT |
0.0100 USDT |
0.0147 USDT |
0.0140 USDT |
| 2022-05-18 |
0.0135 USDT |
19,837,835.0468 |
0.0145 USDT |
0.0116 USDT |
0.0153 USDT |
0.0140 USDT |
| 2022-05-17 |
0.0142 USDT |
15,175,976.7452 |
0.0123 USDT |
0.0120 USDT |
0.0160 USDT |
0.0133 USDT |
| 2022-05-16 |
0.0139 USDT |
13,776,823.1928 |
0.0174 USDT |
0.0115 USDT |
0.0182 USDT |
0.0123 USDT |
| 2022-05-15 |
0.0132 USDT |
27,160,065.7674 |
0.0137 USDT |
0.0119 USDT |
0.0169 USDT |
0.0159 USDT |
| 2022-05-14 |
0.0108 USDT |
62,580,643.2041 |
0.0100 USDT |
0.0094 USDT |
0.0127 USDT |
0.0115 USDT |
| 2022-05-13 |
0.0119 USDT |
30,204,273.0067 |
0.0092 USDT |
0.0080 USDT |
0.0153 USDT |
0.0100 USDT |
| 2022-05-12 |
0.0115 USDT |
118,884,760.4045 |
0.0081 USDT |
0.0056 USDT |
0.0143 USDT |
0.0089 USDT |
| 2022-05-11 |
0.0117 USDT |
78,142,101.0175 |
0.0194 USDT |
0.0053 USDT |
0.0211 USDT |
0.0092 USDT |
| 2022-05-10 |
0.0239 USDT |
28,585,752.5196 |
0.0201 USDT |
0.0163 USDT |
0.0288 USDT |
0.0209 USDT |
| 2022-05-09 |
0.0338 USDT |
38,481,417.9699 |
0.0392 USDT |
0.0222 USDT |
0.0435 USDT |
0.0223 USDT |
| 2022-05-08 |
0.0359 USDT |
20,283,955.1934 |
0.0323 USDT |
0.0293 USDT |
0.0436 USDT |
0.0350 USDT |
| 2022-05-07 |
0.0320 USDT |
11,591,710.0583 |
0.0315 USDT |
0.0282 USDT |
0.0349 USDT |
0.0335 USDT |
| 2022-05-06 |
0.0307 USDT |
16,057,791.7007 |
0.0327 USDT |
0.0273 USDT |
0.0338 USDT |
0.0317 USDT |
| 2022-05-05 |
0.0443 USDT |
12,260,212.4494 |
0.0545 USDT |
0.0305 USDT |
0.0647 USDT |
0.0322 USDT |
| 2022-05-04 |
0.0420 USDT |
6,651,319.3820 |
0.0373 USDT |
0.0341 USDT |
0.0563 USDT |
0.0546 USDT |
| 2022-05-03 |
0.0406 USDT |
4,613,602.5808 |
0.0416 USDT |
0.0363 USDT |
0.0446 USDT |
0.0372 USDT |
| 2022-05-02 |
0.0430 USDT |
6,827,439.1719 |
0.0489 USDT |
0.0399 USDT |
0.0509 USDT |
0.0402 USDT |
| 2022-05-01 |
0.0412 USDT |
7,169,337.7205 |
0.0383 USDT |
0.0340 USDT |
0.0516 USDT |
0.0464 USDT |
| 2022-04-30 |
0.0546 USDT |
3,050,526.2999 |
0.0690 USDT |
0.0323 USDT |
0.0722 USDT |
0.0368 USDT |
| 2022-04-29 |
0.0759 USDT |
3,894,057.0282 |
0.0964 USDT |
0.0618 USDT |
0.1003 USDT |
0.0676 USDT |
| 2022-04-28 |
0.1005 USDT |
2,400,064.2303 |
0.1013 USDT |
0.0917 USDT |
0.1110 USDT |
0.0992 USDT |
| 2022-04-27 |
0.1025 USDT |
2,154,656.7655 |
0.1018 USDT |
0.0900 USDT |
0.1130 USDT |
0.1003 USDT |
| 2022-04-26 |
0.1248 USDT |
3,000,884.0523 |
0.1411 USDT |
0.0948 USDT |
0.1516 USDT |
0.1086 USDT |
| 2022-04-25 |
0.1305 USDT |
2,157,613.7124 |
0.1560 USDT |
0.1100 USDT |
0.1560 USDT |
0.1384 USDT |
| 2022-04-24 |
0.1617 USDT |
734,571.0996 |
0.1656 USDT |
0.1544 USDT |
0.1684 USDT |
0.1574 USDT |
| 2022-04-23 |
0.1688 USDT |
380,144.7605 |
0.1740 USDT |
0.1618 USDT |
0.1740 USDT |
0.1683 USDT |