Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-13 |
0.5047 USDT |
16,140.0147 |
0.5493 USDT |
0.4488 USDT |
0.5650 USDT |
0.5574 USDT |
| 2023-12-12 |
0.5511 USDT |
12,771.0099 |
0.5483 USDT |
0.5102 USDT |
0.5909 USDT |
0.5483 USDT |
| 2023-12-11 |
0.5749 USDT |
59,909.3953 |
0.7722 USDT |
0.4892 USDT |
0.7871 USDT |
0.5253 USDT |
| 2023-12-10 |
0.7806 USDT |
30,438.4974 |
0.7172 USDT |
0.7084 USDT |
0.8474 USDT |
0.7476 USDT |
| 2023-12-09 |
0.7556 USDT |
30,946.4920 |
0.7612 USDT |
0.7071 USDT |
0.8012 USDT |
0.7740 USDT |
| 2023-12-08 |
0.7174 USDT |
9,847.9050 |
0.6476 USDT |
0.6047 USDT |
0.7687 USDT |
0.7611 USDT |
| 2023-12-07 |
0.6184 USDT |
21,193.2549 |
0.5788 USDT |
0.5685 USDT |
0.6846 USDT |
0.6602 USDT |
| 2023-12-06 |
0.6392 USDT |
9,352.6359 |
0.6149 USDT |
0.5790 USDT |
0.7130 USDT |
0.5972 USDT |
| 2023-12-05 |
0.5944 USDT |
19,347.6830 |
0.5315 USDT |
0.5223 USDT |
0.7100 USDT |
0.6026 USDT |
| 2023-12-04 |
0.5371 USDT |
10,404.7320 |
0.5293 USDT |
0.4539 USDT |
0.5800 USDT |
0.5200 USDT |
| 2023-12-03 |
0.5235 USDT |
5,389.4431 |
0.5218 USDT |
0.4692 USDT |
0.5798 USDT |
0.5555 USDT |
| 2023-12-02 |
0.5039 USDT |
9,584.8166 |
0.4925 USDT |
0.4802 USDT |
0.5406 USDT |
0.5218 USDT |
| 2023-12-01 |
0.4843 USDT |
7,484.2963 |
0.4449 USDT |
0.4432 USDT |
0.5046 USDT |
0.4752 USDT |
| 2023-11-30 |
0.4584 USDT |
6,834.9578 |
0.4791 USDT |
0.4359 USDT |
0.4797 USDT |
0.4716 USDT |
| 2023-11-29 |
0.5178 USDT |
18,796.3667 |
0.5555 USDT |
0.4728 USDT |
0.5772 USDT |
0.4728 USDT |
| 2023-11-28 |
0.5677 USDT |
69,108.9171 |
0.5832 USDT |
0.4839 USDT |
0.6313 USDT |
0.5771 USDT |
| 2023-11-27 |
0.6328 USDT |
201,022.7008 |
0.5435 USDT |
0.5159 USDT |
0.7308 USDT |
0.5780 USDT |
| 2023-11-26 |
0.5177 USDT |
68,273.3737 |
0.4383 USDT |
0.4047 USDT |
0.5814 USDT |
0.4796 USDT |
| 2023-11-25 |
0.4423 USDT |
21,233.2112 |
0.3771 USDT |
0.3755 USDT |
0.4746 USDT |
0.4390 USDT |
| 2023-11-24 |
0.3769 USDT |
4,768.9207 |
0.3658 USDT |
0.3520 USDT |
0.3944 USDT |
0.3719 USDT |
| 2023-11-23 |
0.3547 USDT |
4,447.8183 |
0.3754 USDT |
0.3442 USDT |
0.3790 USDT |
0.3633 USDT |
| 2023-11-22 |
0.3409 USDT |
14,384.0796 |
0.3146 USDT |
0.3058 USDT |
0.3770 USDT |
0.3725 USDT |
| 2023-11-21 |
0.3791 USDT |
22,006.3872 |
0.4341 USDT |
0.2935 USDT |
0.4757 USDT |
0.3177 USDT |
| 2023-11-20 |
0.4584 USDT |
7,648.9051 |
0.4674 USDT |
0.4181 USDT |
0.4904 USDT |
0.4573 USDT |
| 2023-11-19 |
0.4280 USDT |
12,488.0496 |
0.4314 USDT |
0.3876 USDT |
0.4776 USDT |
0.4776 USDT |
| 2023-11-18 |
0.4185 USDT |
14,798.1418 |
0.5009 USDT |
0.3651 USDT |
0.5011 USDT |
0.4283 USDT |
| 2023-11-17 |
0.5404 USDT |
38,899.3579 |
0.4869 USDT |
0.4264 USDT |
0.6050 USDT |
0.4828 USDT |
| 2023-11-16 |
0.5230 USDT |
32,630.9687 |
0.5163 USDT |
0.4424 USDT |
0.5650 USDT |
0.4840 USDT |
| 2023-11-15 |
0.4945 USDT |
10,994.4962 |
0.4607 USDT |
0.4277 USDT |
0.5309 USDT |
0.5163 USDT |
| 2023-11-14 |
0.4444 USDT |
16,955.1070 |
0.4618 USDT |
0.3833 USDT |
0.5000 USDT |
0.4501 USDT |
| 2023-11-13 |
0.5146 USDT |
9,610.9254 |
0.5297 USDT |
0.4525 USDT |
0.5673 USDT |
0.4756 USDT |
| 2023-11-12 |
0.5170 USDT |
35,206.8764 |
0.5363 USDT |
0.4708 USDT |
0.5629 USDT |
0.4954 USDT |
| 2023-11-11 |
0.5077 USDT |
41,896.0826 |
0.4948 USDT |
0.4357 USDT |
0.5990 USDT |
0.5693 USDT |
| 2023-11-10 |
0.4818 USDT |
15,334.9294 |
0.4493 USDT |
0.4157 USDT |
0.5827 USDT |
0.5112 USDT |
| 2023-11-09 |
0.4746 USDT |
30,669.3720 |
0.4704 USDT |
0.2886 USDT |
0.5580 USDT |
0.4116 USDT |
| 2023-11-08 |
0.4564 USDT |
6,956.2131 |
0.4381 USDT |
0.3864 USDT |
0.5460 USDT |
0.4618 USDT |
| 2023-11-07 |
0.4240 USDT |
13,023.5354 |
0.4732 USDT |
0.3774 USDT |
0.4774 USDT |
0.4339 USDT |
| 2023-11-06 |
0.4522 USDT |
21,589.1856 |
0.4075 USDT |
0.4045 USDT |
0.5004 USDT |
0.4506 USDT |
| 2023-11-05 |
0.4008 USDT |
25,433.4876 |
0.3848 USDT |
0.3777 USDT |
0.4333 USDT |
0.4112 USDT |
| 2023-11-04 |
0.3577 USDT |
16,803.3815 |
0.3583 USDT |
0.3441 USDT |
0.3748 USDT |
0.3588 USDT |
| 2023-11-03 |
0.3438 USDT |
21,141.8775 |
0.3432 USDT |
0.3168 USDT |
0.3581 USDT |
0.3371 USDT |
| 2023-11-02 |
0.3620 USDT |
17,094.2055 |
0.3577 USDT |
0.3287 USDT |
0.4063 USDT |
0.3567 USDT |
| 2023-11-01 |
0.3334 USDT |
22,335.6589 |
0.3527 USDT |
0.2900 USDT |
0.3806 USDT |
0.3715 USDT |
| 2023-10-31 |
0.3493 USDT |
16,525.3269 |
0.4169 USDT |
0.3118 USDT |
0.4304 USDT |
0.3356 USDT |
| 2023-10-30 |
0.4348 USDT |
83,041.1452 |
0.4007 USDT |
0.3832 USDT |
0.4686 USDT |
0.4282 USDT |
| 2023-10-29 |
0.3861 USDT |
58,477.8107 |
0.3057 USDT |
0.2703 USDT |
0.4321 USDT |
0.4007 USDT |
| 2023-10-28 |
0.2802 USDT |
16,065.3409 |
0.2612 USDT |
0.2543 USDT |
0.3044 USDT |
0.2940 USDT |
| 2023-10-27 |
0.2546 USDT |
8,182.6893 |
0.2757 USDT |
0.2350 USDT |
0.2781 USDT |
0.2525 USDT |
| 2023-10-26 |
0.2691 USDT |
20,909.7062 |
0.2568 USDT |
0.2337 USDT |
0.2914 USDT |
0.2630 USDT |
| 2023-10-25 |
0.2479 USDT |
5,655.1820 |
0.2526 USDT |
0.2213 USDT |
0.2762 USDT |
0.2351 USDT |