Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.0093 USDT |
3,868.1679 |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-10-07 |
0.0103 USDT |
30,290.9133 |
0.0102 USDT |
0.0097 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-10-06 |
0.0098 USDT |
12,342.1641 |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-10-05 |
0.0094 USDT |
3,711.8681 |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-10-04 |
0.0090 USDT |
45,416.7222 |
0.0088 USDT |
0.0088 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-10-03 |
0.0085 USDT |
1,896,461.6028 |
0.0093 USDT |
0.0075 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-10-02 |
0.0098 USDT |
321,393.6190 |
0.0097 USDT |
0.0086 USDT |
0.0104 USDT |
0.0090 USDT |
| 2024-10-01 |
0.0103 USDT |
303,109.3017 |
0.0131 USDT |
0.0095 USDT |
0.0131 USDT |
0.0097 USDT |
| 2024-09-30 |
0.0146 USDT |
82,170.1647 |
0.0161 USDT |
0.0133 USDT |
0.0165 USDT |
0.0144 USDT |
| 2024-09-29 |
0.0157 USDT |
17,403.5507 |
0.0148 USDT |
0.0148 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-09-28 |
0.0160 USDT |
49,710.3117 |
0.0159 USDT |
0.0144 USDT |
0.0162 USDT |
0.0148 USDT |
| 2024-09-27 |
0.0151 USDT |
92,007.0528 |
0.0150 USDT |
0.0143 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-09-26 |
0.0145 USDT |
137,451.1348 |
0.0136 USDT |
0.0131 USDT |
0.0153 USDT |
0.0142 USDT |
| 2024-09-25 |
0.0138 USDT |
86,928.5597 |
0.0130 USDT |
0.0128 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-09-24 |
0.0128 USDT |
10,598.1526 |
0.0128 USDT |
0.0121 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-09-23 |
0.0121 USDT |
32,898.8159 |
0.0119 USDT |
0.0117 USDT |
0.0126 USDT |
0.0123 USDT |
| 2024-09-22 |
0.0116 USDT |
12,254.2217 |
0.0125 USDT |
0.0108 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-09-21 |
0.0124 USDT |
20,421.5905 |
0.0123 USDT |
0.0112 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-09-20 |
0.0122 USDT |
63,677.0490 |
0.0117 USDT |
0.0112 USDT |
0.0127 USDT |
0.0112 USDT |
| 2024-09-19 |
0.0115 USDT |
446,201.2417 |
0.0104 USDT |
0.0098 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-09-18 |
0.0092 USDT |
621,827.2772 |
0.0101 USDT |
0.0086 USDT |
0.0102 USDT |
0.0086 USDT |
| 2024-09-17 |
0.0097 USDT |
60,980.3618 |
0.0093 USDT |
0.0091 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-09-16 |
0.0087 USDT |
15,395.3751 |
0.0091 USDT |
0.0083 USDT |
0.0104 USDT |
0.0083 USDT |
| 2024-09-15 |
0.0100 USDT |
19,631.6270 |
0.0102 USDT |
0.0091 USDT |
0.0109 USDT |
0.0104 USDT |
| 2024-09-14 |
0.0100 USDT |
44,523.3927 |
0.0106 USDT |
0.0089 USDT |
0.0109 USDT |
0.0104 USDT |
| 2024-09-13 |
0.0109 USDT |
13,434.7217 |
0.0120 USDT |
0.0106 USDT |
0.0120 USDT |
0.0112 USDT |
| 2024-09-12 |
0.0088 USDT |
84,825.8734 |
0.0084 USDT |
0.0082 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-09-11 |
0.0082 USDT |
1,596,618.7197 |
0.0084 USDT |
0.0073 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-09-10 |
0.0083 USDT |
81,393.3368 |
0.0077 USDT |
0.0077 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-09-09 |
0.0089 USDT |
665,224.0227 |
0.0072 USDT |
0.0072 USDT |
0.0096 USDT |
0.0085 USDT |
| 2024-09-08 |
0.0079 USDT |
173,008.5242 |
0.0082 USDT |
0.0070 USDT |
0.0088 USDT |
0.0073 USDT |
| 2024-09-07 |
0.0074 USDT |
24,680.6592 |
0.0063 USDT |
0.0063 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-09-06 |
0.0085 USDT |
93,147.3006 |
0.0085 USDT |
0.0068 USDT |
0.0092 USDT |
0.0084 USDT |
| 2024-09-05 |
0.0086 USDT |
341,370.7066 |
0.0093 USDT |
0.0085 USDT |
0.0093 USDT |
0.0085 USDT |
| 2024-09-04 |
0.0089 USDT |
471,189.0307 |
0.0089 USDT |
0.0086 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-09-03 |
0.0099 USDT |
2,851.0528 |
0.0088 USDT |
0.0088 USDT |
0.0103 USDT |
0.0090 USDT |
| 2024-09-02 |
0.0000 USDT |
0.0000 |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-09-01 |
0.0091 USDT |
10,054.1361 |
0.0087 USDT |
0.0082 USDT |
0.0101 USDT |
0.0089 USDT |
| 2024-08-31 |
0.0106 USDT |
2,889.4510 |
0.0096 USDT |
0.0094 USDT |
0.0125 USDT |
0.0105 USDT |
| 2024-08-30 |
0.0104 USDT |
15,063.4275 |
0.0100 USDT |
0.0088 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-08-29 |
0.0110 USDT |
17,454.0246 |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-08-28 |
0.0102 USDT |
20,574.0270 |
0.0104 USDT |
0.0099 USDT |
0.0111 USDT |
0.0103 USDT |
| 2024-08-27 |
0.0124 USDT |
25,527.0190 |
0.0128 USDT |
0.0106 USDT |
0.0133 USDT |
0.0106 USDT |
| 2024-08-26 |
0.0130 USDT |
41,282.2557 |
0.0155 USDT |
0.0121 USDT |
0.0155 USDT |
0.0124 USDT |
| 2024-08-25 |
0.0147 USDT |
10,528.2428 |
0.0143 USDT |
0.0141 USDT |
0.0155 USDT |
0.0146 USDT |
| 2024-08-24 |
0.0154 USDT |
133,610.4083 |
0.0153 USDT |
0.0147 USDT |
0.0163 USDT |
0.0153 USDT |
| 2024-08-23 |
0.0142 USDT |
101,959.5352 |
0.0127 USDT |
0.0127 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-08-22 |
0.0126 USDT |
1,487.5615 |
0.0128 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-08-21 |
0.0115 USDT |
244,001.8895 |
0.0114 USDT |
0.0111 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-08-20 |
0.0113 USDT |
71,622.2652 |
0.0105 USDT |
0.0104 USDT |
0.0117 USDT |
0.0113 USDT |