Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
8.6451 USDT |
10,801.9365 |
8.6536 USDT |
7.8900 USDT |
9.3520 USDT |
8.4869 USDT |
| 2021-11-27 |
8.7757 USDT |
7,503.7041 |
8.1412 USDT |
8.0952 USDT |
9.1697 USDT |
8.8307 USDT |
| 2021-11-26 |
8.4244 USDT |
55,336.6004 |
11.3268 USDT |
7.4900 USDT |
11.6426 USDT |
8.2590 USDT |
| 2021-11-25 |
11.8706 USDT |
12,929.8028 |
11.6474 USDT |
10.9245 USDT |
12.7838 USDT |
11.2790 USDT |
| 2021-11-24 |
11.4554 USDT |
21,751.3787 |
10.9048 USDT |
9.9058 USDT |
12.7518 USDT |
11.7334 USDT |
| 2021-11-23 |
10.2834 USDT |
14,516.3191 |
8.9877 USDT |
8.8282 USDT |
11.3121 USDT |
11.0842 USDT |
| 2021-11-22 |
9.4634 USDT |
9,647.5536 |
9.5118 USDT |
8.6978 USDT |
10.0867 USDT |
9.6500 USDT |
| 2021-11-21 |
10.7368 USDT |
16,663.2979 |
10.1226 USDT |
9.0946 USDT |
12.3251 USDT |
10.7888 USDT |
| 2021-11-20 |
9.3626 USDT |
6,839.1779 |
9.9435 USDT |
8.6737 USDT |
10.2985 USDT |
9.0579 USDT |
| 2021-11-19 |
9.0475 USDT |
8,998.7006 |
8.2346 USDT |
7.9375 USDT |
10.1410 USDT |
9.7888 USDT |
| 2021-11-18 |
9.6332 USDT |
13,733.1101 |
11.0258 USDT |
7.5019 USDT |
11.5180 USDT |
8.7775 USDT |
| 2021-11-17 |
10.9558 USDT |
7,864.3576 |
10.6202 USDT |
9.7905 USDT |
12.1078 USDT |
10.3740 USDT |
| 2021-11-16 |
11.1856 USDT |
14,139.7685 |
14.3268 USDT |
8.8832 USDT |
14.3268 USDT |
10.7363 USDT |
| 2021-11-15 |
14.7896 USDT |
4,921.2586 |
14.1333 USDT |
14.0556 USDT |
15.4723 USDT |
14.3684 USDT |
| 2021-11-14 |
14.4848 USDT |
1,908.1943 |
14.4670 USDT |
13.6339 USDT |
15.2024 USDT |
13.9721 USDT |
| 2021-11-13 |
14.9683 USDT |
5,528.1093 |
14.5400 USDT |
14.1272 USDT |
15.8621 USDT |
14.5415 USDT |
| 2021-11-12 |
14.6345 USDT |
6,988.2630 |
15.1007 USDT |
13.0795 USDT |
15.8520 USDT |
13.9165 USDT |
| 2021-11-11 |
14.6524 USDT |
5,830.0361 |
13.7105 USDT |
13.1998 USDT |
15.8621 USDT |
15.2200 USDT |
| 2021-11-10 |
17.0992 USDT |
6,058.3330 |
16.6577 USDT |
15.7235 USDT |
17.7344 USDT |
15.7235 USDT |
| 2021-11-09 |
17.0632 USDT |
9,653.1321 |
17.5929 USDT |
15.7384 USDT |
18.1381 USDT |
16.8117 USDT |
| 2021-11-08 |
18.0955 USDT |
10,854.3838 |
20.3097 USDT |
16.8258 USDT |
20.4634 USDT |
17.2396 USDT |
| 2021-11-07 |
19.6075 USDT |
8,321.0966 |
19.4982 USDT |
18.4400 USDT |
21.2748 USDT |
20.7590 USDT |
| 2021-11-06 |
19.0848 USDT |
17,207.0128 |
17.2350 USDT |
16.1882 USDT |
22.0000 USDT |
21.3664 USDT |
| 2021-11-05 |
16.5552 USDT |
15,700.8910 |
15.2200 USDT |
14.3421 USDT |
17.9785 USDT |
17.1251 USDT |
| 2021-11-04 |
17.5337 USDT |
41,153.6704 |
14.2528 USDT |
14.2528 USDT |
20.8000 USDT |
15.8747 USDT |
| 2021-11-03 |
13.2134 USDT |
20,305.9353 |
13.7105 USDT |
12.1870 USDT |
14.3381 USDT |
13.8042 USDT |
| 2021-11-02 |
13.7565 USDT |
18,660.3476 |
12.8653 USDT |
12.4867 USDT |
14.7286 USDT |
13.7223 USDT |
| 2021-11-01 |
12.5648 USDT |
16,318.9677 |
13.0795 USDT |
11.2930 USDT |
13.4131 USDT |
12.5361 USDT |
| 2021-10-31 |
13.7434 USDT |
36,455.7983 |
15.8322 USDT |
11.3701 USDT |
17.0000 USDT |
13.1903 USDT |
| 2021-10-30 |
16.4718 USDT |
45,880.7010 |
14.8769 USDT |
14.1891 USDT |
19.1000 USDT |
15.6656 USDT |
| 2021-10-29 |
15.7623 USDT |
79,514.1947 |
10.5024 USDT |
10.3910 USDT |
21.2598 USDT |
15.2553 USDT |
| 2021-10-28 |
10.3210 USDT |
24,485.1367 |
9.4504 USDT |
9.3143 USDT |
11.2176 USDT |
10.7218 USDT |
| 2021-10-27 |
10.1334 USDT |
22,931.5648 |
11.0341 USDT |
8.9900 USDT |
12.0181 USDT |
9.5833 USDT |
| 2021-10-26 |
12.5581 USDT |
17,874.6235 |
12.0029 USDT |
11.6212 USDT |
13.7831 USDT |
11.7675 USDT |
| 2021-10-25 |
12.4133 USDT |
30,755.5051 |
9.7947 USDT |
9.7390 USDT |
14.4548 USDT |
12.1650 USDT |
| 2021-10-24 |
10.1903 USDT |
5,246.6162 |
10.6282 USDT |
9.3018 USDT |
11.0827 USDT |
10.1621 USDT |
| 2021-10-23 |
11.2655 USDT |
12,001.7358 |
11.8861 USDT |
10.1225 USDT |
12.7000 USDT |
10.5334 USDT |
| 2021-10-22 |
10.0913 USDT |
17,175.8294 |
9.3482 USDT |
8.8946 USDT |
11.2553 USDT |
11.0333 USDT |
| 2021-10-21 |
10.8729 USDT |
17,307.9373 |
11.3493 USDT |
8.2551 USDT |
13.0457 USDT |
9.0283 USDT |
| 2021-10-20 |
10.7238 USDT |
11,691.6009 |
9.9987 USDT |
9.6938 USDT |
11.6962 USDT |
10.9121 USDT |
| 2021-10-19 |
9.9773 USDT |
10,681.4966 |
10.0326 USDT |
9.5953 USDT |
10.5575 USDT |
10.1225 USDT |
| 2021-10-18 |
10.2364 USDT |
10,736.7194 |
10.5859 USDT |
9.3948 USDT |
11.4999 USDT |
9.4817 USDT |
| 2021-10-17 |
11.0690 USDT |
10,105.0456 |
10.8825 USDT |
10.1608 USDT |
12.0563 USDT |
10.7344 USDT |
| 2021-10-16 |
11.0700 USDT |
15,544.2027 |
11.1701 USDT |
10.2237 USDT |
12.1673 USDT |
10.9501 USDT |
| 2021-10-15 |
12.6695 USDT |
28,720.1724 |
14.2571 USDT |
10.7202 USDT |
17.0440 USDT |
11.1391 USDT |
| 2021-10-14 |
14.0254 USDT |
25,903.6477 |
10.2477 USDT |
10.1815 USDT |
16.2843 USDT |
13.8523 USDT |
| 2021-10-13 |
10.0718 USDT |
2,290.2879 |
10.0000 USDT |
9.5598 USDT |
10.3099 USDT |
10.1968 USDT |