Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.2228 USDT |
7,371.4652 |
0.2260 USDT |
0.2149 USDT |
0.2340 USDT |
0.2265 USDT |
| 2024-02-05 |
0.2451 USDT |
11,567.0650 |
0.2299 USDT |
0.2267 USDT |
0.2600 USDT |
0.2267 USDT |
| 2024-02-04 |
0.2455 USDT |
777.8207 |
0.2479 USDT |
0.2398 USDT |
0.2481 USDT |
0.2481 USDT |
| 2024-02-03 |
0.2661 USDT |
10,934.0177 |
0.2534 USDT |
0.2485 USDT |
0.2721 USDT |
0.2568 USDT |
| 2024-02-02 |
0.2498 USDT |
33,573.1585 |
0.2402 USDT |
0.2347 USDT |
0.2555 USDT |
0.2449 USDT |
| 2024-02-01 |
0.2211 USDT |
13,685.3327 |
0.2360 USDT |
0.2142 USDT |
0.2364 USDT |
0.2364 USDT |
| 2024-01-31 |
0.2558 USDT |
4,999.2194 |
0.2760 USDT |
0.2150 USDT |
0.2760 USDT |
0.2365 USDT |
| 2024-01-30 |
0.2925 USDT |
7,158.0984 |
0.2960 USDT |
0.2794 USDT |
0.3087 USDT |
0.2875 USDT |
| 2024-01-29 |
0.2717 USDT |
3,598.6086 |
0.2672 USDT |
0.2525 USDT |
0.2981 USDT |
0.2981 USDT |
| 2024-01-28 |
0.2853 USDT |
2,826.0653 |
0.2823 USDT |
0.2706 USDT |
0.2960 USDT |
0.2762 USDT |
| 2024-01-27 |
0.2757 USDT |
3,311.5489 |
0.2777 USDT |
0.2662 USDT |
0.2836 USDT |
0.2831 USDT |
| 2024-01-26 |
0.2750 USDT |
6,063.4434 |
0.2546 USDT |
0.2446 USDT |
0.2875 USDT |
0.2821 USDT |
| 2024-01-25 |
0.2480 USDT |
8,591.4730 |
0.2561 USDT |
0.2363 USDT |
0.2590 USDT |
0.2542 USDT |
| 2024-01-24 |
0.2615 USDT |
6,806.2104 |
0.2499 USDT |
0.2499 USDT |
0.2769 USDT |
0.2513 USDT |
| 2024-01-23 |
0.2398 USDT |
31,053.8539 |
0.2774 USDT |
0.2137 USDT |
0.2913 USDT |
0.2479 USDT |
| 2024-01-22 |
0.2935 USDT |
31,138.3718 |
0.3507 USDT |
0.2483 USDT |
0.3579 USDT |
0.2681 USDT |
| 2024-01-21 |
0.3512 USDT |
37,476.7523 |
0.3354 USDT |
0.3328 USDT |
0.3680 USDT |
0.3415 USDT |
| 2024-01-20 |
0.3311 USDT |
15,780.9469 |
0.3082 USDT |
0.3082 USDT |
0.3565 USDT |
0.3396 USDT |
| 2024-01-19 |
0.3029 USDT |
51,893.6585 |
0.3082 USDT |
0.2533 USDT |
0.3410 USDT |
0.3134 USDT |
| 2024-01-18 |
0.3441 USDT |
5,356.7591 |
0.3713 USDT |
0.3000 USDT |
0.3759 USDT |
0.3061 USDT |
| 2024-01-17 |
0.3835 USDT |
39,553.8410 |
0.4231 USDT |
0.3636 USDT |
0.4381 USDT |
0.3868 USDT |
| 2024-01-16 |
0.4102 USDT |
15,131.5885 |
0.3595 USDT |
0.3558 USDT |
0.4536 USDT |
0.4231 USDT |
| 2024-01-15 |
0.3556 USDT |
3,884.5068 |
0.3415 USDT |
0.3415 USDT |
0.3791 USDT |
0.3693 USDT |
| 2024-01-14 |
0.3720 USDT |
6,551.0783 |
0.3910 USDT |
0.3503 USDT |
0.3990 USDT |
0.3753 USDT |
| 2024-01-13 |
0.3786 USDT |
13,713.5404 |
0.3695 USDT |
0.3350 USDT |
0.4094 USDT |
0.4075 USDT |
| 2024-01-12 |
0.4682 USDT |
60,359.8086 |
0.4654 USDT |
0.3000 USDT |
0.5862 USDT |
0.3623 USDT |
| 2024-01-11 |
0.4549 USDT |
47,926.6880 |
0.4086 USDT |
0.3882 USDT |
0.5290 USDT |
0.4617 USDT |
| 2024-01-10 |
0.3747 USDT |
47,384.3934 |
0.3318 USDT |
0.2819 USDT |
0.4326 USDT |
0.4086 USDT |
| 2024-01-09 |
0.3230 USDT |
24,702.4496 |
0.3887 USDT |
0.2900 USDT |
0.3900 USDT |
0.2900 USDT |
| 2024-01-08 |
0.2968 USDT |
53,137.9213 |
0.3069 USDT |
0.2400 USDT |
0.3831 USDT |
0.3694 USDT |
| 2024-01-07 |
0.3921 USDT |
37,502.4243 |
0.4236 USDT |
0.3485 USDT |
0.4479 USDT |
0.3790 USDT |
| 2024-01-06 |
0.3626 USDT |
36,111.8292 |
0.3837 USDT |
0.3281 USDT |
0.4265 USDT |
0.4075 USDT |
| 2024-01-05 |
0.3960 USDT |
29,133.0547 |
0.4690 USDT |
0.3441 USDT |
0.4761 USDT |
0.3990 USDT |
| 2024-01-04 |
0.4463 USDT |
65,113.2742 |
0.3965 USDT |
0.3670 USDT |
0.5156 USDT |
0.4596 USDT |
| 2024-01-03 |
0.4625 USDT |
59,168.4794 |
0.7090 USDT |
0.2800 USDT |
0.8000 USDT |
0.4069 USDT |
| 2024-01-02 |
0.7637 USDT |
39,596.4623 |
0.7934 USDT |
0.6319 USDT |
0.8836 USDT |
0.7090 USDT |
| 2024-01-01 |
0.7196 USDT |
21,394.1965 |
0.7383 USDT |
0.6378 USDT |
0.7772 USDT |
0.7660 USDT |
| 2023-12-31 |
0.7952 USDT |
15,026.6609 |
0.8180 USDT |
0.7412 USDT |
0.8482 USDT |
0.8057 USDT |
| 2023-12-30 |
0.7640 USDT |
5,561.9656 |
0.7870 USDT |
0.7310 USDT |
0.8164 USDT |
0.7971 USDT |
| 2023-12-29 |
0.8660 USDT |
18,379.7862 |
0.8394 USDT |
0.7500 USDT |
0.9542 USDT |
0.7963 USDT |
| 2023-12-28 |
0.8386 USDT |
28,267.0743 |
1.0137 USDT |
0.7310 USDT |
1.0472 USDT |
0.8065 USDT |
| 2023-12-27 |
0.9574 USDT |
29,179.1693 |
1.0655 USDT |
0.8703 USDT |
1.0655 USDT |
1.0045 USDT |
| 2023-12-26 |
1.1481 USDT |
78,727.8541 |
1.2898 USDT |
0.8709 USDT |
1.5189 USDT |
1.0588 USDT |
| 2023-12-25 |
1.2810 USDT |
114,195.2399 |
0.9376 USDT |
0.8512 USDT |
1.6081 USDT |
1.2452 USDT |
| 2023-12-24 |
0.8164 USDT |
99,628.5087 |
0.6132 USDT |
0.5924 USDT |
1.0823 USDT |
0.8932 USDT |
| 2023-12-23 |
0.5703 USDT |
3,766.1366 |
0.5937 USDT |
0.5377 USDT |
0.5937 USDT |
0.5866 USDT |
| 2023-12-22 |
0.5903 USDT |
19,430.6714 |
0.6020 USDT |
0.5259 USDT |
0.6932 USDT |
0.5925 USDT |
| 2023-12-21 |
0.5700 USDT |
18,089.0615 |
0.5210 USDT |
0.5199 USDT |
0.6077 USDT |
0.5905 USDT |
| 2023-12-20 |
0.5586 USDT |
24,484.4037 |
0.4453 USDT |
0.4441 USDT |
0.6087 USDT |
0.5211 USDT |
| 2023-12-19 |
0.4663 USDT |
21,449.9007 |
0.4685 USDT |
0.4373 USDT |
0.5018 USDT |
0.4731 USDT |