Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.1102 USDT |
680.7859 |
0.1117 USDT |
0.1100 USDT |
0.1147 USDT |
0.1100 USDT |
| 2024-05-01 |
0.1160 USDT |
50,763.8473 |
0.1212 USDT |
0.1023 USDT |
0.1372 USDT |
0.1078 USDT |
| 2024-04-30 |
0.1241 USDT |
26,282.3229 |
0.1057 USDT |
0.1015 USDT |
0.1306 USDT |
0.1295 USDT |
| 2024-04-29 |
0.1076 USDT |
46,435.6723 |
0.0989 USDT |
0.0958 USDT |
0.1126 USDT |
0.1077 USDT |
| 2024-04-28 |
0.0906 USDT |
13,311.2243 |
0.0916 USDT |
0.0895 USDT |
0.0961 USDT |
0.0938 USDT |
| 2024-04-27 |
0.1036 USDT |
37,065.7236 |
0.1018 USDT |
0.0939 USDT |
0.1119 USDT |
0.0959 USDT |
| 2024-04-26 |
0.0997 USDT |
1,884.9687 |
0.0985 USDT |
0.0985 USDT |
0.1064 USDT |
0.0987 USDT |
| 2024-04-25 |
0.0971 USDT |
2,235.0772 |
0.0920 USDT |
0.0915 USDT |
0.1047 USDT |
0.0966 USDT |
| 2024-04-24 |
0.0762 USDT |
44,902.8452 |
0.0942 USDT |
0.0676 USDT |
0.0942 USDT |
0.0885 USDT |
| 2024-04-23 |
0.0954 USDT |
716.9503 |
0.0940 USDT |
0.0918 USDT |
0.0967 USDT |
0.0918 USDT |
| 2024-04-22 |
0.0947 USDT |
3,412.6598 |
0.0963 USDT |
0.0892 USDT |
0.1008 USDT |
0.0913 USDT |
| 2024-04-21 |
0.0946 USDT |
9,169.2086 |
0.0969 USDT |
0.0905 USDT |
0.1015 USDT |
0.1015 USDT |
| 2024-04-20 |
0.1054 USDT |
13,261.0680 |
0.1358 USDT |
0.0963 USDT |
0.1358 USDT |
0.0980 USDT |
| 2024-04-19 |
0.1263 USDT |
4,793.0303 |
0.1280 USDT |
0.1215 USDT |
0.1416 USDT |
0.1293 USDT |
| 2024-04-18 |
0.1353 USDT |
17,694.9337 |
0.1352 USDT |
0.1252 USDT |
0.1444 USDT |
0.1268 USDT |
| 2024-04-17 |
0.1350 USDT |
13,546.1087 |
0.1313 USDT |
0.1259 USDT |
0.1523 USDT |
0.1295 USDT |
| 2024-04-16 |
0.1378 USDT |
64,095.3177 |
0.1396 USDT |
0.1285 USDT |
0.1548 USDT |
0.1379 USDT |
| 2024-04-15 |
0.1318 USDT |
35,389.2883 |
0.1238 USDT |
0.1101 USDT |
0.1457 USDT |
0.1397 USDT |
| 2024-04-14 |
0.1407 USDT |
84,513.2783 |
0.1410 USDT |
0.1229 USDT |
0.1628 USDT |
0.1339 USDT |
| 2024-04-13 |
0.1541 USDT |
135,083.4236 |
0.1250 USDT |
0.1222 USDT |
0.2153 USDT |
0.1413 USDT |
| 2024-04-12 |
0.1122 USDT |
68,083.7362 |
0.0885 USDT |
0.0868 USDT |
0.1456 USDT |
0.1390 USDT |
| 2024-04-11 |
0.0879 USDT |
3,982.7246 |
0.0824 USDT |
0.0824 USDT |
0.0901 USDT |
0.0884 USDT |
| 2024-04-10 |
0.0868 USDT |
16,165.9926 |
0.0790 USDT |
0.0790 USDT |
0.0961 USDT |
0.0861 USDT |
| 2024-04-09 |
0.0737 USDT |
9,825.0105 |
0.0693 USDT |
0.0693 USDT |
0.0791 USDT |
0.0774 USDT |
| 2024-04-08 |
0.0759 USDT |
18,007.1489 |
0.0860 USDT |
0.0657 USDT |
0.0904 USDT |
0.0693 USDT |
| 2024-04-07 |
0.0844 USDT |
10,511.4768 |
0.0877 USDT |
0.0827 USDT |
0.0877 USDT |
0.0844 USDT |
| 2024-04-06 |
0.0898 USDT |
1,131.9425 |
0.0903 USDT |
0.0877 USDT |
0.0915 USDT |
0.0895 USDT |
| 2024-04-05 |
0.0931 USDT |
5,778.9615 |
0.0905 USDT |
0.0883 USDT |
0.1011 USDT |
0.0883 USDT |
| 2024-04-04 |
0.0874 USDT |
9,745.0357 |
0.0927 USDT |
0.0812 USDT |
0.0997 USDT |
0.0894 USDT |
| 2024-04-03 |
0.0902 USDT |
20,442.9811 |
0.0950 USDT |
0.0830 USDT |
0.1020 USDT |
0.0960 USDT |
| 2024-04-02 |
0.0907 USDT |
45,443.5448 |
0.0775 USDT |
0.0775 USDT |
0.0967 USDT |
0.0896 USDT |
| 2024-04-01 |
0.0770 USDT |
39,245.7269 |
0.0621 USDT |
0.0620 USDT |
0.0820 USDT |
0.0764 USDT |
| 2024-03-31 |
0.0653 USDT |
1,424.5983 |
0.0642 USDT |
0.0642 USDT |
0.0673 USDT |
0.0655 USDT |
| 2024-03-30 |
0.0621 USDT |
2,920.2187 |
0.0612 USDT |
0.0581 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-03-29 |
0.0623 USDT |
76,212.7721 |
0.0594 USDT |
0.0551 USDT |
0.0680 USDT |
0.0635 USDT |
| 2024-03-28 |
0.0616 USDT |
42,064.1722 |
0.0625 USDT |
0.0559 USDT |
0.0682 USDT |
0.0612 USDT |
| 2024-03-27 |
0.0602 USDT |
15,296.7565 |
0.0565 USDT |
0.0499 USDT |
0.0664 USDT |
0.0625 USDT |
| 2024-03-26 |
0.0596 USDT |
73,842.4539 |
0.0663 USDT |
0.0566 USDT |
0.0663 USDT |
0.0579 USDT |
| 2024-03-25 |
0.0687 USDT |
12,558.1112 |
0.0713 USDT |
0.0637 USDT |
0.0758 USDT |
0.0660 USDT |
| 2024-03-24 |
0.0798 USDT |
15,036.2170 |
0.0773 USDT |
0.0755 USDT |
0.0833 USDT |
0.0761 USDT |
| 2024-03-23 |
0.0836 USDT |
12,853.2368 |
0.0908 USDT |
0.0727 USDT |
0.0950 USDT |
0.0774 USDT |
| 2024-03-22 |
0.0898 USDT |
10,264.9592 |
0.0876 USDT |
0.0767 USDT |
0.0993 USDT |
0.0929 USDT |
| 2024-03-21 |
0.0861 USDT |
19,237.9940 |
0.0854 USDT |
0.0740 USDT |
0.0949 USDT |
0.0873 USDT |
| 2024-03-20 |
0.1053 USDT |
54,520.2329 |
0.1144 USDT |
0.0827 USDT |
0.1314 USDT |
0.0869 USDT |
| 2024-03-19 |
0.1131 USDT |
17,028.6510 |
0.0961 USDT |
0.0907 USDT |
0.1310 USDT |
0.1033 USDT |
| 2024-03-18 |
0.0917 USDT |
9,133.0336 |
0.0889 USDT |
0.0801 USDT |
0.1023 USDT |
0.0991 USDT |
| 2024-03-17 |
0.0914 USDT |
173,999.9354 |
0.0958 USDT |
0.0816 USDT |
0.1077 USDT |
0.0837 USDT |
| 2024-03-16 |
0.0826 USDT |
21,191.2488 |
0.0751 USDT |
0.0647 USDT |
0.0973 USDT |
0.0927 USDT |
| 2024-03-15 |
0.0846 USDT |
49,370.7514 |
0.0665 USDT |
0.0659 USDT |
0.0975 USDT |
0.0737 USDT |
| 2024-03-14 |
0.0654 USDT |
16,269.0253 |
0.0603 USDT |
0.0566 USDT |
0.0771 USDT |
0.0689 USDT |