Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.1713 USDT |
1,152,603.5932 |
0.1621 USDT |
0.1600 USDT |
0.1804 USDT |
0.1719 USDT |
| 2022-04-21 |
0.1788 USDT |
1,408,638.0894 |
0.1768 USDT |
0.1566 USDT |
0.1965 USDT |
0.1627 USDT |
| 2022-04-20 |
0.1849 USDT |
2,099,525.3053 |
0.1890 USDT |
0.1651 USDT |
0.2025 USDT |
0.1748 USDT |
| 2022-04-19 |
0.1804 USDT |
2,165,716.3230 |
0.1749 USDT |
0.1662 USDT |
0.1965 USDT |
0.1863 USDT |
| 2022-04-18 |
0.1588 USDT |
1,539,986.5708 |
0.1658 USDT |
0.1400 USDT |
0.1755 USDT |
0.1694 USDT |
| 2022-04-17 |
0.1886 USDT |
523,685.7767 |
0.1894 USDT |
0.1784 USDT |
0.1974 USDT |
0.1791 USDT |
| 2022-04-16 |
0.1918 USDT |
664,111.0372 |
0.1945 USDT |
0.1796 USDT |
0.2018 USDT |
0.1862 USDT |
| 2022-04-15 |
0.1980 USDT |
1,075,981.7658 |
0.1818 USDT |
0.1818 USDT |
0.2188 USDT |
0.1902 USDT |
| 2022-04-14 |
0.1916 USDT |
1,415,961.1655 |
0.1992 USDT |
0.1670 USDT |
0.2169 USDT |
0.1801 USDT |
| 2022-04-13 |
0.1923 USDT |
1,292,118.5351 |
0.1851 USDT |
0.1784 USDT |
0.2047 USDT |
0.1978 USDT |
| 2022-04-12 |
0.1836 USDT |
1,966,446.3565 |
0.1633 USDT |
0.1588 USDT |
0.2031 USDT |
0.1712 USDT |
| 2022-04-11 |
0.1841 USDT |
2,399,157.7870 |
0.2122 USDT |
0.1603 USDT |
0.2133 USDT |
0.1679 USDT |
| 2022-04-10 |
0.2407 USDT |
785,477.2028 |
0.2532 USDT |
0.2270 USDT |
0.2597 USDT |
0.2407 USDT |
| 2022-04-09 |
0.2493 USDT |
765,949.5793 |
0.2384 USDT |
0.2343 USDT |
0.2676 USDT |
0.2384 USDT |
| 2022-04-08 |
0.2781 USDT |
831,762.5785 |
0.3062 USDT |
0.2333 USDT |
0.3117 USDT |
0.2342 USDT |
| 2022-04-07 |
0.2922 USDT |
1,203,652.2376 |
0.2810 USDT |
0.2615 USDT |
0.3238 USDT |
0.2994 USDT |
| 2022-04-06 |
0.3996 USDT |
1,370,380.6394 |
0.4664 USDT |
0.3189 USDT |
0.4900 USDT |
0.3420 USDT |
| 2022-04-05 |
0.5071 USDT |
491,840.8505 |
0.5218 USDT |
0.4733 USDT |
0.5492 USDT |
0.4989 USDT |
| 2022-04-04 |
0.5212 USDT |
824,159.2080 |
0.5849 USDT |
0.4557 USDT |
0.6036 USDT |
0.5189 USDT |
| 2022-04-03 |
0.5851 USDT |
679,247.2790 |
0.5526 USDT |
0.5308 USDT |
0.6338 USDT |
0.5975 USDT |
| 2022-04-02 |
0.6769 USDT |
1,496,020.3921 |
0.5722 USDT |
0.5308 USDT |
0.8192 USDT |
0.5914 USDT |
| 2022-04-01 |
0.5120 USDT |
1,001,599.6324 |
0.5077 USDT |
0.4337 USDT |
0.5951 USDT |
0.5688 USDT |
| 2022-03-31 |
0.5445 USDT |
917,595.4040 |
0.5173 USDT |
0.4683 USDT |
0.6250 USDT |
0.4914 USDT |
| 2022-03-30 |
0.5213 USDT |
771,390.4105 |
0.5069 USDT |
0.4506 USDT |
0.5682 USDT |
0.5208 USDT |
| 2022-03-29 |
0.5828 USDT |
1,204,420.9049 |
0.5647 USDT |
0.4969 USDT |
0.6725 USDT |
0.5241 USDT |
| 2022-03-28 |
0.6324 USDT |
1,091,564.0542 |
0.6136 USDT |
0.5582 USDT |
0.7186 USDT |
0.6200 USDT |
| 2022-03-27 |
0.5636 USDT |
562,155.3682 |
0.5792 USDT |
0.5194 USDT |
0.6147 USDT |
0.5982 USDT |
| 2022-03-26 |
0.6333 USDT |
614,423.8498 |
0.7187 USDT |
0.5758 USDT |
0.7602 USDT |
0.5835 USDT |
| 2022-03-25 |
0.7228 USDT |
1,252,547.7284 |
0.6833 USDT |
0.6566 USDT |
0.8129 USDT |
0.7055 USDT |
| 2022-03-24 |
0.5265 USDT |
1,514,506.6834 |
0.4234 USDT |
0.4229 USDT |
0.6696 USDT |
0.6437 USDT |
| 2022-03-23 |
0.3523 USDT |
921,857.8927 |
0.3150 USDT |
0.2879 USDT |
0.4089 USDT |
0.3940 USDT |
| 2022-03-22 |
0.3080 USDT |
774,803.5541 |
0.2763 USDT |
0.2699 USDT |
0.3322 USDT |
0.3219 USDT |
| 2022-03-21 |
0.2798 USDT |
570,846.1550 |
0.2687 USDT |
0.2595 USDT |
0.3041 USDT |
0.2799 USDT |
| 2022-03-20 |
0.2881 USDT |
391,875.8530 |
0.3095 USDT |
0.2586 USDT |
0.3187 USDT |
0.2729 USDT |
| 2022-03-19 |
0.3070 USDT |
549,951.2415 |
0.2813 USDT |
0.2764 USDT |
0.3469 USDT |
0.3264 USDT |
| 2022-03-18 |
0.2667 USDT |
600,748.7963 |
0.2767 USDT |
0.2490 USDT |
0.2950 USDT |
0.2876 USDT |
| 2022-03-17 |
0.2785 USDT |
764,111.3878 |
0.2785 USDT |
0.2639 USDT |
0.2914 USDT |
0.2804 USDT |
| 2022-03-16 |
0.2502 USDT |
1,574,549.8038 |
0.2256 USDT |
0.2172 USDT |
0.2895 USDT |
0.2721 USDT |
| 2022-03-15 |
0.2303 USDT |
1,034,620.7282 |
0.2381 USDT |
0.2107 USDT |
0.2537 USDT |
0.2226 USDT |
| 2022-03-14 |
0.2192 USDT |
496,381.2974 |
0.2021 USDT |
0.1936 USDT |
0.2358 USDT |
0.2358 USDT |
| 2022-03-13 |
0.2256 USDT |
455,545.9758 |
0.2205 USDT |
0.2110 USDT |
0.2430 USDT |
0.2126 USDT |
| 2022-03-12 |
0.2276 USDT |
1,110,837.2770 |
0.2102 USDT |
0.2095 USDT |
0.2475 USDT |
0.2254 USDT |
| 2022-03-11 |
0.2211 USDT |
1,011,630.4551 |
0.2222 USDT |
0.2006 USDT |
0.2459 USDT |
0.2147 USDT |
| 2022-03-10 |
0.2194 USDT |
1,218,691.0446 |
0.2494 USDT |
0.1944 USDT |
0.2554 USDT |
0.2245 USDT |
| 2022-03-09 |
0.2460 USDT |
724,357.9061 |
0.2186 USDT |
0.2158 USDT |
0.2630 USDT |
0.2454 USDT |
| 2022-03-08 |
0.2208 USDT |
1,014,715.8503 |
0.2123 USDT |
0.2079 USDT |
0.2362 USDT |
0.2180 USDT |
| 2022-03-07 |
0.2384 USDT |
991,240.6879 |
0.2506 USDT |
0.2131 USDT |
0.2729 USDT |
0.2378 USDT |
| 2022-03-06 |
0.2745 USDT |
871,451.9265 |
0.2994 USDT |
0.2550 USDT |
0.3074 USDT |
0.2618 USDT |
| 2022-03-05 |
0.2839 USDT |
764,625.0800 |
0.2650 USDT |
0.2509 USDT |
0.3104 USDT |
0.3068 USDT |
| 2022-03-04 |
0.2920 USDT |
839,021.8716 |
0.3323 USDT |
0.2530 USDT |
0.3365 USDT |
0.2615 USDT |