Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.4465 USDT |
23,359.1531 |
0.4800 USDT |
0.3984 USDT |
0.5423 USDT |
0.4320 USDT |
| 2024-03-26 |
0.4505 USDT |
42,253.5878 |
0.4296 USDT |
0.4289 USDT |
0.4862 USDT |
0.4782 USDT |
| 2024-03-25 |
0.3971 USDT |
25,029.4977 |
0.3803 USDT |
0.3749 USDT |
0.4383 USDT |
0.4221 USDT |
| 2024-03-24 |
0.3671 USDT |
23,474.4360 |
0.3754 USDT |
0.3427 USDT |
0.3852 USDT |
0.3673 USDT |
| 2024-03-23 |
0.3602 USDT |
13,864.4349 |
0.3226 USDT |
0.3130 USDT |
0.3926 USDT |
0.3692 USDT |
| 2024-03-22 |
0.3404 USDT |
31,205.4764 |
0.3432 USDT |
0.2991 USDT |
0.3860 USDT |
0.3178 USDT |
| 2024-03-21 |
0.3423 USDT |
74,760.4453 |
0.3479 USDT |
0.3143 USDT |
0.3926 USDT |
0.3375 USDT |
| 2024-03-20 |
0.3118 USDT |
108,934.7636 |
0.2812 USDT |
0.2420 USDT |
0.4044 USDT |
0.3479 USDT |
| 2024-03-19 |
0.2937 USDT |
77,231.0528 |
0.3969 USDT |
0.2500 USDT |
0.4028 USDT |
0.3124 USDT |
| 2024-03-18 |
0.4072 USDT |
28,189.2847 |
0.4596 USDT |
0.3572 USDT |
0.4815 USDT |
0.3852 USDT |
| 2024-03-17 |
0.4123 USDT |
73,563.6017 |
0.4275 USDT |
0.3496 USDT |
0.4960 USDT |
0.4807 USDT |
| 2024-03-16 |
0.5151 USDT |
50,112.1617 |
0.5733 USDT |
0.3964 USDT |
0.6538 USDT |
0.4537 USDT |
| 2024-03-15 |
0.5442 USDT |
70,576.7189 |
0.7397 USDT |
0.4306 USDT |
0.7749 USDT |
0.5842 USDT |
| 2024-03-14 |
0.7292 USDT |
22,754.6065 |
0.8457 USDT |
0.5890 USDT |
0.8853 USDT |
0.7088 USDT |
| 2024-03-13 |
0.8639 USDT |
11,502.1706 |
0.8579 USDT |
0.7734 USDT |
0.9388 USDT |
0.8087 USDT |
| 2024-03-12 |
0.8641 USDT |
34,949.6172 |
0.8652 USDT |
0.6830 USDT |
1.0788 USDT |
0.7983 USDT |
| 2024-03-11 |
0.7941 USDT |
49,851.5364 |
0.8454 USDT |
0.6900 USDT |
0.8600 USDT |
0.8250 USDT |
| 2024-03-10 |
0.9595 USDT |
107,434.2495 |
0.8473 USDT |
0.8473 USDT |
1.1900 USDT |
0.9117 USDT |
| 2024-03-09 |
0.7719 USDT |
87,731.4286 |
0.5777 USDT |
0.5451 USDT |
0.9728 USDT |
0.8208 USDT |
| 2024-03-08 |
0.5360 USDT |
47,348.5526 |
0.5846 USDT |
0.4680 USDT |
0.6114 USDT |
0.5432 USDT |
| 2024-03-07 |
0.5736 USDT |
31,311.8734 |
0.5269 USDT |
0.5113 USDT |
0.6496 USDT |
0.5983 USDT |
| 2024-03-06 |
0.4600 USDT |
33,913.1946 |
0.4512 USDT |
0.3687 USDT |
0.5373 USDT |
0.5001 USDT |
| 2024-03-05 |
0.4970 USDT |
243,606.5902 |
0.6880 USDT |
0.3029 USDT |
0.7454 USDT |
0.4388 USDT |
| 2024-03-04 |
0.6669 USDT |
57,460.3451 |
0.6202 USDT |
0.5750 USDT |
0.7409 USDT |
0.6878 USDT |
| 2024-03-03 |
0.6970 USDT |
94,625.3692 |
0.6968 USDT |
0.5322 USDT |
0.9079 USDT |
0.6126 USDT |
| 2024-03-02 |
0.6123 USDT |
63,552.7428 |
0.5722 USDT |
0.5648 USDT |
0.7193 USDT |
0.7175 USDT |
| 2024-03-01 |
0.5131 USDT |
73,201.4671 |
0.5102 USDT |
0.4550 USDT |
0.5522 USDT |
0.5498 USDT |
| 2024-02-29 |
0.4863 USDT |
47,392.2678 |
0.4377 USDT |
0.4237 USDT |
0.5688 USDT |
0.4965 USDT |
| 2024-02-28 |
0.4143 USDT |
155,163.9102 |
0.4260 USDT |
0.3415 USDT |
0.5156 USDT |
0.4511 USDT |
| 2024-02-27 |
0.4002 USDT |
51,071.7146 |
0.3990 USDT |
0.3688 USDT |
0.4600 USDT |
0.4071 USDT |
| 2024-02-26 |
0.3605 USDT |
31,153.3259 |
0.3250 USDT |
0.3162 USDT |
0.4000 USDT |
0.3868 USDT |
| 2024-02-25 |
0.3195 USDT |
6,507.2982 |
0.3334 USDT |
0.3082 USDT |
0.3334 USDT |
0.3280 USDT |
| 2024-02-24 |
0.3180 USDT |
72,325.0525 |
0.3013 USDT |
0.2845 USDT |
0.3334 USDT |
0.3334 USDT |
| 2024-02-23 |
0.3009 USDT |
33,417.8496 |
0.3009 USDT |
0.2714 USDT |
0.3147 USDT |
0.3080 USDT |
| 2024-02-22 |
0.2967 USDT |
23,208.1047 |
0.2946 USDT |
0.2733 USDT |
0.3135 USDT |
0.3135 USDT |
| 2024-02-21 |
0.2837 USDT |
23,575.3880 |
0.3415 USDT |
0.2621 USDT |
0.3433 USDT |
0.2800 USDT |
| 2024-02-20 |
0.3552 USDT |
22,600.9091 |
0.3877 USDT |
0.3082 USDT |
0.4000 USDT |
0.3493 USDT |
| 2024-02-19 |
0.3595 USDT |
23,156.3917 |
0.3627 USDT |
0.3415 USDT |
0.3826 USDT |
0.3826 USDT |
| 2024-02-18 |
0.3480 USDT |
19,318.2381 |
0.3319 USDT |
0.3162 USDT |
0.3800 USDT |
0.3503 USDT |
| 2024-02-17 |
0.3281 USDT |
10,129.3800 |
0.3492 USDT |
0.2853 USDT |
0.3670 USDT |
0.3317 USDT |
| 2024-02-16 |
0.3575 USDT |
14,247.8378 |
0.3433 USDT |
0.3216 USDT |
0.3797 USDT |
0.3354 USDT |
| 2024-02-15 |
0.3387 USDT |
10,158.7762 |
0.3250 USDT |
0.3162 USDT |
0.3591 USDT |
0.3328 USDT |
| 2024-02-14 |
0.3139 USDT |
6,585.4360 |
0.2940 USDT |
0.2819 USDT |
0.3301 USDT |
0.3134 USDT |
| 2024-02-13 |
0.2893 USDT |
65,944.3646 |
0.3214 USDT |
0.2711 USDT |
0.3263 USDT |
0.2853 USDT |
| 2024-02-12 |
0.3121 USDT |
27,454.7924 |
0.2828 USDT |
0.2828 USDT |
0.3392 USDT |
0.3162 USDT |
| 2024-02-11 |
0.2923 USDT |
12,413.8455 |
0.2781 USDT |
0.2756 USDT |
0.3087 USDT |
0.2756 USDT |
| 2024-02-10 |
0.2780 USDT |
2,955.9781 |
0.2832 USDT |
0.2617 USDT |
0.2943 USDT |
0.2859 USDT |
| 2024-02-09 |
0.2724 USDT |
12,204.7228 |
0.2615 USDT |
0.2615 USDT |
0.2817 USDT |
0.2817 USDT |
| 2024-02-08 |
0.2549 USDT |
4,141.2856 |
0.2506 USDT |
0.2429 USDT |
0.2655 USDT |
0.2477 USDT |
| 2024-02-07 |
0.2450 USDT |
5,255.7836 |
0.2318 USDT |
0.2263 USDT |
0.2515 USDT |
0.2496 USDT |