Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
2.1540 USDT |
66,484.0007 |
2.1087 USDT |
1.8500 USDT |
2.4960 USDT |
2.4081 USDT |
| 2022-01-16 |
2.0274 USDT |
50,113.1448 |
2.6310 USDT |
1.8304 USDT |
2.7115 USDT |
2.1775 USDT |
| 2022-01-15 |
2.8029 USDT |
4,204.6634 |
2.8725 USDT |
2.6248 USDT |
2.9525 USDT |
2.6460 USDT |
| 2022-01-14 |
2.8748 USDT |
15,167.7360 |
2.9536 USDT |
2.6538 USDT |
3.2078 USDT |
2.8292 USDT |
| 2022-01-13 |
2.7395 USDT |
15,884.4619 |
2.4868 USDT |
2.4515 USDT |
2.9858 USDT |
2.9360 USDT |
| 2022-01-12 |
2.8285 USDT |
12,757.8922 |
3.2372 USDT |
2.3305 USDT |
3.3311 USDT |
2.3690 USDT |
| 2022-01-11 |
3.5080 USDT |
16,051.9434 |
4.0329 USDT |
3.1116 USDT |
4.1916 USDT |
3.3550 USDT |
| 2022-01-10 |
3.8927 USDT |
16,662.1281 |
3.5134 USDT |
3.3652 USDT |
4.4582 USDT |
4.1064 USDT |
| 2022-01-09 |
3.7007 USDT |
21,351.4797 |
3.8034 USDT |
3.1903 USDT |
3.9984 USDT |
3.2607 USDT |
| 2022-01-08 |
3.5280 USDT |
31,649.6393 |
3.3951 USDT |
3.0701 USDT |
4.1604 USDT |
3.7452 USDT |
| 2022-01-07 |
3.4098 USDT |
63,615.7210 |
2.8344 USDT |
2.8219 USDT |
3.7497 USDT |
3.3811 USDT |
| 2022-01-06 |
2.9515 USDT |
83,893.4009 |
2.7468 USDT |
2.6622 USDT |
3.1919 USDT |
2.7626 USDT |
| 2022-01-05 |
2.4581 USDT |
68,044.8110 |
1.9235 USDT |
1.7894 USDT |
3.0499 USDT |
2.6539 USDT |
| 2022-01-04 |
1.8509 USDT |
12,098.1428 |
1.8575 USDT |
1.7243 USDT |
1.9644 USDT |
1.8655 USDT |
| 2022-01-03 |
1.7730 USDT |
6,430.6494 |
1.7501 USDT |
1.6688 USDT |
1.8900 USDT |
1.8661 USDT |
| 2022-01-02 |
1.8833 USDT |
13,811.0579 |
1.9290 USDT |
1.7604 USDT |
1.9808 USDT |
1.7949 USDT |
| 2022-01-01 |
1.9386 USDT |
20,592.2132 |
1.9596 USDT |
1.8690 USDT |
2.0961 USDT |
1.9597 USDT |
| 2021-12-31 |
1.9478 USDT |
25,356.2829 |
1.9132 USDT |
1.7196 USDT |
2.1157 USDT |
2.0518 USDT |
| 2021-12-30 |
1.9099 USDT |
17,805.6548 |
1.9682 USDT |
1.7999 USDT |
2.0978 USDT |
1.9014 USDT |
| 2021-12-29 |
1.8297 USDT |
30,916.9383 |
1.6792 USDT |
1.6507 USDT |
1.9567 USDT |
1.8729 USDT |
| 2021-12-28 |
1.5232 USDT |
21,195.1830 |
1.4205 USDT |
1.3960 USDT |
1.7343 USDT |
1.6468 USDT |
| 2021-12-27 |
1.3310 USDT |
8,939.3549 |
1.4008 USDT |
1.2403 USDT |
1.4522 USDT |
1.3445 USDT |
| 2021-12-26 |
1.4429 USDT |
7,643.3894 |
1.3504 USDT |
1.3469 USDT |
1.4713 USDT |
1.4201 USDT |
| 2021-12-25 |
1.4383 USDT |
22,240.5461 |
1.5755 USDT |
1.2964 USDT |
1.6072 USDT |
1.3684 USDT |
| 2021-12-24 |
1.4833 USDT |
26,467.9032 |
1.4723 USDT |
1.3710 USDT |
1.5979 USDT |
1.5535 USDT |
| 2021-12-23 |
1.7257 USDT |
28,723.5337 |
1.7820 USDT |
1.4469 USDT |
1.8761 USDT |
1.4927 USDT |
| 2021-12-22 |
1.8555 USDT |
28,750.3341 |
2.0826 USDT |
1.6378 USDT |
2.1297 USDT |
1.7932 USDT |
| 2021-12-21 |
2.2055 USDT |
8,960.4525 |
2.4296 USDT |
2.0404 USDT |
2.4869 USDT |
2.0872 USDT |
| 2021-12-20 |
2.5598 USDT |
25,646.1909 |
2.3300 USDT |
2.2669 USDT |
2.7015 USDT |
2.5822 USDT |
| 2021-12-19 |
2.2692 USDT |
10,726.1361 |
2.2588 USDT |
2.0900 USDT |
2.3620 USDT |
2.2892 USDT |
| 2021-12-18 |
2.3277 USDT |
8,694.6198 |
2.4579 USDT |
2.2213 USDT |
2.5645 USDT |
2.2765 USDT |
| 2021-12-17 |
2.3738 USDT |
15,158.9209 |
2.2348 USDT |
2.1200 USDT |
2.6065 USDT |
2.4065 USDT |
| 2021-12-16 |
2.0156 USDT |
8,398.5713 |
1.9991 USDT |
1.8652 USDT |
2.1742 USDT |
2.1075 USDT |
| 2021-12-15 |
2.3259 USDT |
18,464.6881 |
2.4303 USDT |
1.8941 USDT |
2.7530 USDT |
2.0454 USDT |
| 2021-12-14 |
2.5832 USDT |
15,678.2213 |
2.6996 USDT |
2.3599 USDT |
2.7887 USDT |
2.5729 USDT |
| 2021-12-13 |
2.5145 USDT |
22,538.1311 |
2.0864 USDT |
2.0461 USDT |
2.8671 USDT |
2.6624 USDT |
| 2021-12-12 |
2.1756 USDT |
10,030.6896 |
2.1916 USDT |
2.0001 USDT |
2.3378 USDT |
2.0461 USDT |
| 2021-12-11 |
2.4460 USDT |
24,052.8018 |
2.6532 USDT |
2.1468 USDT |
2.8099 USDT |
2.3317 USDT |
| 2021-12-10 |
2.3732 USDT |
28,897.4380 |
2.2758 USDT |
2.1018 USDT |
2.6134 USDT |
2.4676 USDT |
| 2021-12-09 |
1.9785 USDT |
37,856.9450 |
1.8380 USDT |
1.7259 USDT |
2.3251 USDT |
2.2474 USDT |
| 2021-12-08 |
1.9009 USDT |
126,385.2903 |
2.6960 USDT |
1.5094 USDT |
2.7667 USDT |
1.8789 USDT |
| 2021-12-07 |
2.6085 USDT |
25,813.8379 |
2.7170 USDT |
2.3754 USDT |
2.7536 USDT |
2.6703 USDT |
| 2021-12-06 |
3.1026 USDT |
101,628.7607 |
2.6371 USDT |
2.6371 USDT |
3.5651 USDT |
2.9522 USDT |
| 2021-12-05 |
2.5383 USDT |
71,618.5933 |
2.1000 USDT |
1.9084 USDT |
2.8384 USDT |
2.7216 USDT |
| 2021-12-04 |
2.1970 USDT |
63,433.5614 |
1.7494 USDT |
1.7298 USDT |
2.6000 USDT |
2.1133 USDT |
| 2021-12-03 |
1.5299 USDT |
59,160.7154 |
1.4898 USDT |
1.2565 USDT |
1.8080 USDT |
1.6753 USDT |
| 2021-12-02 |
1.5499 USDT |
11,938.6505 |
1.5227 USDT |
1.4759 USDT |
1.6368 USDT |
1.5047 USDT |
| 2021-12-01 |
1.3949 USDT |
39,792.8707 |
1.4460 USDT |
1.2635 USDT |
1.5663 USDT |
1.5130 USDT |
| 2021-11-30 |
1.5268 USDT |
40,280.8286 |
1.5349 USDT |
1.3887 USDT |
1.6368 USDT |
1.4316 USDT |
| 2021-11-29 |
1.5382 USDT |
66,496.0089 |
1.6170 USDT |
1.4460 USDT |
1.6183 USDT |
1.5269 USDT |