Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.3451 USDT |
857,555.7628 |
0.3744 USDT |
0.3005 USDT |
0.3814 USDT |
0.3409 USDT |
| 2022-03-02 |
0.3910 USDT |
1,241,051.7007 |
0.4072 USDT |
0.3537 USDT |
0.4504 USDT |
0.3823 USDT |
| 2022-03-01 |
0.3942 USDT |
2,049,195.4174 |
0.3535 USDT |
0.3319 USDT |
0.4824 USDT |
0.4057 USDT |
| 2022-02-28 |
0.2798 USDT |
1,761,291.7702 |
0.2482 USDT |
0.2368 USDT |
0.3442 USDT |
0.3414 USDT |
| 2022-02-27 |
0.2719 USDT |
1,430,179.0465 |
0.2872 USDT |
0.2268 USDT |
0.3214 USDT |
0.2496 USDT |
| 2022-02-26 |
0.3015 USDT |
979,749.7857 |
0.3004 USDT |
0.2806 USDT |
0.3322 USDT |
0.2817 USDT |
| 2022-02-25 |
0.2717 USDT |
2,111,385.1147 |
0.2615 USDT |
0.2216 USDT |
0.3100 USDT |
0.3066 USDT |
| 2022-02-24 |
0.2174 USDT |
2,502,165.2255 |
0.2930 USDT |
0.1731 USDT |
0.3066 USDT |
0.2268 USDT |
| 2022-02-23 |
0.3495 USDT |
1,293,568.9316 |
0.3407 USDT |
0.3155 USDT |
0.3910 USDT |
0.3239 USDT |
| 2022-02-22 |
0.3032 USDT |
1,348,214.8229 |
0.2768 USDT |
0.2500 USDT |
0.3442 USDT |
0.3256 USDT |
| 2022-02-21 |
0.4111 USDT |
1,491,796.4003 |
0.3729 USDT |
0.3395 USDT |
0.4615 USDT |
0.3452 USDT |
| 2022-02-20 |
0.3585 USDT |
912,389.5870 |
0.4321 USDT |
0.3112 USDT |
0.4352 USDT |
0.3679 USDT |
| 2022-02-19 |
0.4434 USDT |
538,243.2521 |
0.4456 USDT |
0.4000 USDT |
0.4872 USDT |
0.4173 USDT |
| 2022-02-18 |
0.4750 USDT |
791,219.7009 |
0.4697 USDT |
0.4120 USDT |
0.5100 USDT |
0.4270 USDT |
| 2022-02-17 |
0.5393 USDT |
1,327,774.0597 |
0.6996 USDT |
0.4500 USDT |
0.7329 USDT |
0.4695 USDT |
| 2022-02-16 |
0.7221 USDT |
1,200,323.1421 |
0.6869 USDT |
0.6363 USDT |
0.7854 USDT |
0.7183 USDT |
| 2022-02-15 |
0.6097 USDT |
889,390.6999 |
0.5118 USDT |
0.5118 USDT |
0.6973 USDT |
0.6792 USDT |
| 2022-02-14 |
0.5090 USDT |
477,042.0493 |
0.5437 USDT |
0.4603 USDT |
0.5477 USDT |
0.4923 USDT |
| 2022-02-13 |
0.5673 USDT |
432,246.1085 |
0.5730 USDT |
0.5098 USDT |
0.6210 USDT |
0.5357 USDT |
| 2022-02-12 |
0.5853 USDT |
784,963.9529 |
0.5682 USDT |
0.5036 USDT |
0.6520 USDT |
0.5836 USDT |
| 2022-02-11 |
0.6847 USDT |
764,818.5723 |
0.7147 USDT |
0.5385 USDT |
0.7953 USDT |
0.5518 USDT |
| 2022-02-10 |
0.8118 USDT |
923,596.2583 |
0.8748 USDT |
0.6837 USDT |
0.9061 USDT |
0.7672 USDT |
| 2022-02-09 |
0.8170 USDT |
611,654.5124 |
0.8433 USDT |
0.7066 USDT |
0.8949 USDT |
0.8347 USDT |
| 2022-02-08 |
0.7767 USDT |
969,287.4053 |
0.9018 USDT |
0.6616 USDT |
0.9409 USDT |
0.7265 USDT |
| 2022-02-07 |
0.9383 USDT |
1,651,379.5448 |
0.8961 USDT |
0.8311 USDT |
1.0588 USDT |
0.9124 USDT |
| 2022-02-06 |
0.7514 USDT |
2,462,802.0051 |
0.5557 USDT |
0.5557 USDT |
0.8854 USDT |
0.8542 USDT |
| 2022-02-05 |
0.5284 USDT |
1,050,435.6964 |
0.4227 USDT |
0.4118 USDT |
0.6267 USDT |
0.5368 USDT |
| 2022-02-04 |
0.3802 USDT |
1,017,893.9423 |
0.3603 USDT |
0.3410 USDT |
0.4342 USDT |
0.4225 USDT |
| 2022-02-03 |
0.3369 USDT |
515,464.8257 |
0.3692 USDT |
0.3072 USDT |
0.3738 USDT |
0.3282 USDT |
| 2022-02-02 |
0.4319 USDT |
513,530.1073 |
0.4866 USDT |
0.3522 USDT |
0.5029 USDT |
0.3805 USDT |
| 2022-02-01 |
0.4817 USDT |
531,983.3241 |
0.4550 USDT |
0.4480 USDT |
0.5226 USDT |
0.4899 USDT |
| 2022-01-31 |
0.4401 USDT |
795,988.9543 |
0.4801 USDT |
0.3849 USDT |
0.5200 USDT |
0.4672 USDT |
| 2022-01-30 |
0.4716 USDT |
1,078,813.4681 |
0.3847 USDT |
0.3747 USDT |
0.5445 USDT |
0.4617 USDT |
| 2022-01-29 |
0.3671 USDT |
493,747.3812 |
0.3306 USDT |
0.3133 USDT |
0.4008 USDT |
0.3652 USDT |
| 2022-01-28 |
0.3096 USDT |
185,027.7647 |
0.3323 USDT |
0.2795 USDT |
0.3483 USDT |
0.2938 USDT |
| 2022-01-27 |
0.3352 USDT |
300,554.2542 |
0.3720 USDT |
0.2704 USDT |
0.4004 USDT |
0.2923 USDT |
| 2022-01-26 |
0.4426 USDT |
236,979.5030 |
0.3944 USDT |
0.3500 USDT |
0.5248 USDT |
0.3848 USDT |
| 2022-01-25 |
0.3974 USDT |
108,026.8938 |
0.3996 USDT |
0.3640 USDT |
0.4306 USDT |
0.4044 USDT |
| 2022-01-24 |
0.3921 USDT |
166,288.4933 |
0.5428 USDT |
0.2674 USDT |
0.5428 USDT |
0.3651 USDT |
| 2022-01-23 |
0.4771 USDT |
249,719.0266 |
0.4297 USDT |
0.4194 USDT |
0.5317 USDT |
0.4462 USDT |
| 2022-01-22 |
0.4663 USDT |
223,605.1857 |
0.7685 USDT |
0.3667 USDT |
0.7783 USDT |
0.4383 USDT |
| 2022-01-21 |
1.1369 USDT |
62,031.9215 |
1.3350 USDT |
0.9976 USDT |
1.3556 USDT |
1.0257 USDT |
| 2022-01-20 |
1.5781 USDT |
41,486.4823 |
1.4887 USDT |
1.4573 USDT |
1.7497 USDT |
1.6408 USDT |
| 2022-01-19 |
1.5103 USDT |
28,812.8323 |
1.6078 USDT |
1.4000 USDT |
1.6396 USDT |
1.5328 USDT |
| 2022-01-18 |
1.6155 USDT |
58,210.3690 |
1.7867 USDT |
1.5000 USDT |
1.8379 USDT |
1.6474 USDT |
| 2022-01-17 |
2.0401 USDT |
101,038.4056 |
2.0537 USDT |
1.6718 USDT |
2.3570 USDT |
1.7827 USDT |
| 2022-01-16 |
2.0467 USDT |
131,533.7843 |
1.7126 USDT |
1.6718 USDT |
2.2854 USDT |
2.0107 USDT |
| 2022-01-15 |
1.6588 USDT |
26,501.3813 |
1.5926 USDT |
1.5563 USDT |
1.7533 USDT |
1.7224 USDT |
| 2022-01-14 |
1.5590 USDT |
52,596.2668 |
1.5307 USDT |
1.4103 USDT |
1.7199 USDT |
1.6231 USDT |
| 2022-01-13 |
1.7861 USDT |
91,995.1936 |
1.9079 USDT |
1.5285 USDT |
1.9472 USDT |
1.5570 USDT |