Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-30 |
0.0290 USDT |
293,250.2383 |
0.0299 USDT |
0.0279 USDT |
0.0307 USDT |
0.0298 USDT |
| 2024-06-29 |
0.0300 USDT |
271,867.3198 |
0.0329 USDT |
0.0288 USDT |
0.0329 USDT |
0.0299 USDT |
| 2024-06-28 |
0.0346 USDT |
18,893.8306 |
0.0346 USDT |
0.0313 USDT |
0.0361 USDT |
0.0313 USDT |
| 2024-06-27 |
0.0352 USDT |
18,322.3723 |
0.0324 USDT |
0.0324 USDT |
0.0357 USDT |
0.0350 USDT |
| 2024-06-26 |
0.0323 USDT |
22,213.0744 |
0.0337 USDT |
0.0312 USDT |
0.0337 USDT |
0.0313 USDT |
| 2024-06-25 |
0.0329 USDT |
18,129.9746 |
0.0304 USDT |
0.0304 USDT |
0.0363 USDT |
0.0341 USDT |
| 2024-06-24 |
0.0266 USDT |
32,365.7709 |
0.0288 USDT |
0.0250 USDT |
0.0288 USDT |
0.0279 USDT |
| 2024-06-23 |
0.0311 USDT |
277,869.0831 |
0.0327 USDT |
0.0284 USDT |
0.0327 USDT |
0.0296 USDT |
| 2024-06-22 |
0.0312 USDT |
81,481.8428 |
0.0305 USDT |
0.0301 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-06-21 |
0.0305 USDT |
26,136.3995 |
0.0307 USDT |
0.0301 USDT |
0.0310 USDT |
0.0307 USDT |
| 2024-06-20 |
0.0307 USDT |
6,261.8952 |
0.0305 USDT |
0.0300 USDT |
0.0310 USDT |
0.0300 USDT |
| 2024-06-19 |
0.0295 USDT |
520,241.0003 |
0.0278 USDT |
0.0278 USDT |
0.0327 USDT |
0.0311 USDT |
| 2024-06-18 |
0.0290 USDT |
223,063.1246 |
0.0367 USDT |
0.0239 USDT |
0.0367 USDT |
0.0274 USDT |
| 2024-06-17 |
0.0394 USDT |
218,560.7109 |
0.0437 USDT |
0.0323 USDT |
0.0437 USDT |
0.0391 USDT |
| 2024-06-16 |
0.0460 USDT |
16,969.2679 |
0.0464 USDT |
0.0449 USDT |
0.0472 USDT |
0.0457 USDT |
| 2024-06-15 |
0.0471 USDT |
5,343.6914 |
0.0457 USDT |
0.0457 USDT |
0.0497 USDT |
0.0464 USDT |
| 2024-06-14 |
0.0446 USDT |
55,194.3860 |
0.0527 USDT |
0.0414 USDT |
0.0527 USDT |
0.0423 USDT |
| 2024-06-13 |
0.0518 USDT |
99,404.7989 |
0.0538 USDT |
0.0482 USDT |
0.0550 USDT |
0.0536 USDT |
| 2024-06-12 |
0.0570 USDT |
55,540.5904 |
0.0496 USDT |
0.0477 USDT |
0.0589 USDT |
0.0568 USDT |
| 2024-06-11 |
0.0502 USDT |
231,611.1776 |
0.0533 USDT |
0.0468 USDT |
0.0559 USDT |
0.0513 USDT |
| 2024-06-10 |
0.0633 USDT |
27,763.5202 |
0.0634 USDT |
0.0548 USDT |
0.0676 USDT |
0.0584 USDT |
| 2024-06-09 |
0.0652 USDT |
40,609.5694 |
0.0575 USDT |
0.0575 USDT |
0.0667 USDT |
0.0653 USDT |
| 2024-06-08 |
0.0697 USDT |
32,949.1457 |
0.0735 USDT |
0.0621 USDT |
0.0748 USDT |
0.0621 USDT |
| 2024-06-07 |
0.0713 USDT |
179,375.3903 |
0.0984 USDT |
0.0628 USDT |
0.1047 USDT |
0.0690 USDT |
| 2024-06-06 |
0.1046 USDT |
7,069.8887 |
0.1137 USDT |
0.0980 USDT |
0.1137 USDT |
0.1059 USDT |
| 2024-06-05 |
0.1056 USDT |
54,737.5795 |
0.0962 USDT |
0.0936 USDT |
0.1140 USDT |
0.1082 USDT |
| 2024-06-04 |
0.0889 USDT |
42,276.8093 |
0.1006 USDT |
0.0873 USDT |
0.1006 USDT |
0.0936 USDT |
| 2024-06-03 |
0.0964 USDT |
71,191.4938 |
0.0808 USDT |
0.0794 USDT |
0.1083 USDT |
0.0968 USDT |
| 2024-06-02 |
0.0892 USDT |
84,358.8678 |
0.0879 USDT |
0.0823 USDT |
0.1021 USDT |
0.0823 USDT |
| 2024-06-01 |
0.0779 USDT |
26,693.4994 |
0.0740 USDT |
0.0739 USDT |
0.0845 USDT |
0.0805 USDT |
| 2024-05-31 |
0.0737 USDT |
12,939.3933 |
0.0789 USDT |
0.0691 USDT |
0.0789 USDT |
0.0789 USDT |
| 2024-05-30 |
0.0805 USDT |
17,133.4946 |
0.0890 USDT |
0.0700 USDT |
0.1000 USDT |
0.0789 USDT |
| 2024-05-29 |
0.0902 USDT |
53,470.2082 |
0.0845 USDT |
0.0829 USDT |
0.0951 USDT |
0.0876 USDT |
| 2024-05-28 |
0.0800 USDT |
14,578.3867 |
0.0872 USDT |
0.0775 USDT |
0.0872 USDT |
0.0840 USDT |
| 2024-05-27 |
0.0860 USDT |
16,702.5998 |
0.0872 USDT |
0.0806 USDT |
0.0940 USDT |
0.0903 USDT |
| 2024-05-26 |
0.0888 USDT |
3,665.7008 |
0.0917 USDT |
0.0848 USDT |
0.0917 USDT |
0.0848 USDT |
| 2024-05-25 |
0.0961 USDT |
16,065.5697 |
0.0962 USDT |
0.0911 USDT |
0.0983 USDT |
0.0911 USDT |
| 2024-05-24 |
0.0911 USDT |
12,061.3651 |
0.0859 USDT |
0.0791 USDT |
0.0996 USDT |
0.0996 USDT |
| 2024-05-23 |
0.0863 USDT |
5,623.7705 |
0.0870 USDT |
0.0760 USDT |
0.0918 USDT |
0.0760 USDT |
| 2024-05-22 |
0.0869 USDT |
13,317.5595 |
0.0902 USDT |
0.0822 USDT |
0.0910 USDT |
0.0871 USDT |
| 2024-05-21 |
0.0914 USDT |
26,834.5416 |
0.0932 USDT |
0.0862 USDT |
0.0946 USDT |
0.0912 USDT |
| 2024-05-20 |
0.0752 USDT |
45,915.7838 |
0.0684 USDT |
0.0657 USDT |
0.0907 USDT |
0.0873 USDT |
| 2024-05-19 |
0.0748 USDT |
8,342.8190 |
0.0784 USDT |
0.0725 USDT |
0.0784 USDT |
0.0741 USDT |
| 2024-05-18 |
0.0791 USDT |
2,373.4618 |
0.0783 USDT |
0.0783 USDT |
0.0820 USDT |
0.0804 USDT |
| 2024-05-17 |
0.0778 USDT |
35,245.6969 |
0.0706 USDT |
0.0706 USDT |
0.0819 USDT |
0.0760 USDT |
| 2024-05-16 |
0.0704 USDT |
9,767.8827 |
0.0738 USDT |
0.0676 USDT |
0.0751 USDT |
0.0726 USDT |
| 2024-05-15 |
0.0696 USDT |
56,759.2648 |
0.0589 USDT |
0.0589 USDT |
0.0760 USDT |
0.0719 USDT |
| 2024-05-14 |
0.0597 USDT |
14,474.3981 |
0.0612 USDT |
0.0579 USDT |
0.0620 USDT |
0.0620 USDT |
| 2024-05-13 |
0.0607 USDT |
3,669.2449 |
0.0646 USDT |
0.0585 USDT |
0.0683 USDT |
0.0663 USDT |
| 2024-05-12 |
0.0674 USDT |
348.1970 |
0.0677 USDT |
0.0637 USDT |
0.0684 USDT |
0.0664 USDT |