Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-19 |
0.0102 USDT |
29,747.5976 |
0.0103 USDT |
0.0099 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-08-18 |
0.0110 USDT |
7,099.7182 |
0.0101 USDT |
0.0101 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-08-17 |
0.0101 USDT |
2,308.8452 |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-08-16 |
0.0097 USDT |
217,803.1085 |
0.0096 USDT |
0.0096 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-08-15 |
0.0103 USDT |
74,708.2538 |
0.0107 USDT |
0.0095 USDT |
0.0116 USDT |
0.0096 USDT |
| 2024-08-14 |
0.0111 USDT |
31,605.9930 |
0.0118 USDT |
0.0109 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-08-13 |
0.0115 USDT |
28,215.8766 |
0.0113 USDT |
0.0103 USDT |
0.0126 USDT |
0.0123 USDT |
| 2024-08-12 |
0.0105 USDT |
111,018.5275 |
0.0100 USDT |
0.0096 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-08-11 |
0.0114 USDT |
24,655.3781 |
0.0124 USDT |
0.0099 USDT |
0.0124 USDT |
0.0100 USDT |
| 2024-08-10 |
0.0114 USDT |
216,236.7487 |
0.0112 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-08-09 |
0.0118 USDT |
301,252.8605 |
0.0119 USDT |
0.0109 USDT |
0.0123 USDT |
0.0112 USDT |
| 2024-08-08 |
0.0099 USDT |
583,221.7342 |
0.0094 USDT |
0.0094 USDT |
0.0115 USDT |
0.0107 USDT |
| 2024-08-07 |
0.0093 USDT |
715,932.5678 |
0.0099 USDT |
0.0085 USDT |
0.0105 USDT |
0.0094 USDT |
| 2024-08-06 |
0.0099 USDT |
1,919,135.8258 |
0.0095 USDT |
0.0087 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-08-05 |
0.0096 USDT |
4,432,563.5005 |
0.0124 USDT |
0.0067 USDT |
0.0126 USDT |
0.0091 USDT |
| 2024-08-04 |
0.0118 USDT |
112,890.4510 |
0.0154 USDT |
0.0110 USDT |
0.0157 USDT |
0.0125 USDT |
| 2024-08-03 |
0.0172 USDT |
7,326.9327 |
0.0168 USDT |
0.0168 USDT |
0.0180 USDT |
0.0170 USDT |
| 2024-08-02 |
0.0190 USDT |
30,984.5597 |
0.0219 USDT |
0.0169 USDT |
0.0222 USDT |
0.0169 USDT |
| 2024-08-01 |
0.0202 USDT |
475,620.6943 |
0.0220 USDT |
0.0179 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-07-31 |
0.0239 USDT |
5,524.6844 |
0.0244 USDT |
0.0233 USDT |
0.0248 USDT |
0.0235 USDT |
| 2024-07-30 |
0.0252 USDT |
355,387.8862 |
0.0244 USDT |
0.0228 USDT |
0.0270 USDT |
0.0228 USDT |
| 2024-07-29 |
0.0247 USDT |
23,713.3567 |
0.0262 USDT |
0.0236 USDT |
0.0270 USDT |
0.0248 USDT |
| 2024-07-28 |
0.0273 USDT |
26,133.3150 |
0.0278 USDT |
0.0246 USDT |
0.0278 USDT |
0.0246 USDT |
| 2024-07-27 |
0.0286 USDT |
355,638.5087 |
0.0262 USDT |
0.0262 USDT |
0.0294 USDT |
0.0280 USDT |
| 2024-07-26 |
0.0248 USDT |
39,179.6703 |
0.0227 USDT |
0.0227 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-07-25 |
0.0215 USDT |
162,820.3770 |
0.0250 USDT |
0.0203 USDT |
0.0250 USDT |
0.0209 USDT |
| 2024-07-24 |
0.0290 USDT |
132,389.5369 |
0.0253 USDT |
0.0248 USDT |
0.0295 USDT |
0.0248 USDT |
| 2024-07-23 |
0.0259 USDT |
12,290.2193 |
0.0269 USDT |
0.0257 USDT |
0.0282 USDT |
0.0259 USDT |
| 2024-07-22 |
0.0292 USDT |
11,486.1320 |
0.0316 USDT |
0.0271 USDT |
0.0327 USDT |
0.0271 USDT |
| 2024-07-21 |
0.0298 USDT |
22,061.8586 |
0.0315 USDT |
0.0281 USDT |
0.0323 USDT |
0.0323 USDT |
| 2024-07-20 |
0.0308 USDT |
33,248.0695 |
0.0312 USDT |
0.0301 USDT |
0.0319 USDT |
0.0309 USDT |
| 2024-07-19 |
0.0296 USDT |
24,096.0992 |
0.0282 USDT |
0.0279 USDT |
0.0308 USDT |
0.0306 USDT |
| 2024-07-18 |
0.0296 USDT |
539,610.5452 |
0.0298 USDT |
0.0262 USDT |
0.0308 USDT |
0.0268 USDT |
| 2024-07-17 |
0.0288 USDT |
102,818.7776 |
0.0285 USDT |
0.0266 USDT |
0.0296 USDT |
0.0275 USDT |
| 2024-07-16 |
0.0259 USDT |
99,434.5306 |
0.0252 USDT |
0.0226 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-07-15 |
0.0241 USDT |
22,833.7559 |
0.0231 USDT |
0.0204 USDT |
0.0250 USDT |
0.0216 USDT |
| 2024-07-14 |
0.0210 USDT |
10,662.9763 |
0.0206 USDT |
0.0200 USDT |
0.0217 USDT |
0.0210 USDT |
| 2024-07-13 |
0.0216 USDT |
233,178.9301 |
0.0202 USDT |
0.0202 USDT |
0.0224 USDT |
0.0215 USDT |
| 2024-07-12 |
0.0178 USDT |
17,989.1433 |
0.0179 USDT |
0.0170 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-07-11 |
0.0185 USDT |
33,415.3035 |
0.0186 USDT |
0.0179 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-07-10 |
0.0182 USDT |
27,015.9909 |
0.0181 USDT |
0.0174 USDT |
0.0191 USDT |
0.0186 USDT |
| 2024-07-09 |
0.0173 USDT |
28,224.6841 |
0.0172 USDT |
0.0171 USDT |
0.0181 USDT |
0.0172 USDT |
| 2024-07-08 |
0.0152 USDT |
31,404.0360 |
0.0150 USDT |
0.0140 USDT |
0.0177 USDT |
0.0159 USDT |
| 2024-07-07 |
0.0180 USDT |
12,660.6875 |
0.0186 USDT |
0.0170 USDT |
0.0186 USDT |
0.0170 USDT |
| 2024-07-06 |
0.0185 USDT |
156,888.0083 |
0.0147 USDT |
0.0147 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-07-05 |
0.0127 USDT |
69,197.2815 |
0.0166 USDT |
0.0116 USDT |
0.0166 USDT |
0.0149 USDT |
| 2024-07-04 |
0.0207 USDT |
86,905.0534 |
0.0262 USDT |
0.0187 USDT |
0.0262 USDT |
0.0204 USDT |
| 2024-07-03 |
0.0280 USDT |
45,843.0210 |
0.0310 USDT |
0.0276 USDT |
0.0312 USDT |
0.0278 USDT |
| 2024-07-02 |
0.0295 USDT |
179,074.4512 |
0.0301 USDT |
0.0281 USDT |
0.0309 USDT |
0.0285 USDT |
| 2024-07-01 |
0.0312 USDT |
16,490.4732 |
0.0310 USDT |
0.0290 USDT |
0.0327 USDT |
0.0290 USDT |