Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
1.9168 USDT |
37,407.8349 |
1.8631 USDT |
1.7119 USDT |
2.0403 USDT |
1.8920 USDT |
| 2021-11-27 |
1.8862 USDT |
20,426.9790 |
1.9837 USDT |
1.7708 USDT |
2.0100 USDT |
1.8363 USDT |
| 2021-11-26 |
1.9448 USDT |
119,854.3324 |
1.5474 USDT |
1.5161 USDT |
2.0935 USDT |
1.9923 USDT |
| 2021-11-25 |
1.5036 USDT |
37,387.0875 |
1.5122 USDT |
1.3768 USDT |
1.6194 USDT |
1.5569 USDT |
| 2021-11-24 |
1.5953 USDT |
60,503.1152 |
1.6420 USDT |
1.3526 USDT |
1.7769 USDT |
1.5152 USDT |
| 2021-11-23 |
1.8219 USDT |
30,621.3177 |
2.0740 USDT |
1.5431 USDT |
2.1180 USDT |
1.5974 USDT |
| 2021-11-22 |
2.0170 USDT |
28,275.4044 |
1.9826 USDT |
1.8760 USDT |
2.1586 USDT |
1.9457 USDT |
| 2021-11-21 |
1.6569 USDT |
98,249.9363 |
1.8818 USDT |
1.4867 USDT |
2.0489 USDT |
1.7728 USDT |
| 2021-11-20 |
1.9750 USDT |
9,380.4835 |
1.9015 USDT |
1.8484 USDT |
2.1371 USDT |
2.0419 USDT |
| 2021-11-19 |
2.1593 USDT |
45,067.1754 |
2.3811 USDT |
1.8351 USDT |
2.4666 USDT |
1.9746 USDT |
| 2021-11-18 |
2.1607 USDT |
53,495.5188 |
1.9145 USDT |
1.8547 USDT |
2.5397 USDT |
2.3481 USDT |
| 2021-11-17 |
1.9535 USDT |
63,464.8996 |
2.0066 USDT |
1.7500 USDT |
2.1264 USDT |
2.0533 USDT |
| 2021-11-16 |
1.9613 USDT |
142,665.6508 |
1.7011 USDT |
1.7011 USDT |
2.3953 USDT |
1.9580 USDT |
| 2021-11-15 |
1.6468 USDT |
7,890.0841 |
1.6957 USDT |
1.5659 USDT |
1.7324 USDT |
1.7006 USDT |
| 2021-11-14 |
1.7138 USDT |
16,134.3417 |
1.6832 USDT |
1.5894 USDT |
1.7858 USDT |
1.7327 USDT |
| 2021-11-13 |
1.6358 USDT |
22,550.1204 |
1.6581 USDT |
1.5426 USDT |
1.7246 USDT |
1.6686 USDT |
| 2021-11-12 |
1.6991 USDT |
73,368.8288 |
1.6081 USDT |
1.5391 USDT |
1.8412 USDT |
1.7296 USDT |
| 2021-11-11 |
1.6794 USDT |
67,012.4884 |
1.7981 USDT |
1.5074 USDT |
1.8742 USDT |
1.5908 USDT |
| 2021-11-10 |
1.4873 USDT |
22,667.4653 |
1.5203 USDT |
1.4351 USDT |
1.5629 USDT |
1.5607 USDT |
| 2021-11-09 |
1.5230 USDT |
73,877.1073 |
1.4540 USDT |
1.4130 USDT |
1.6040 USDT |
1.5071 USDT |
| 2021-11-08 |
1.4184 USDT |
76,130.7783 |
1.2660 USDT |
1.2660 USDT |
1.5106 USDT |
1.5052 USDT |
| 2021-11-07 |
1.3439 USDT |
43,022.9576 |
1.3670 USDT |
1.2306 USDT |
1.4284 USDT |
1.2355 USDT |
| 2021-11-06 |
1.3422 USDT |
128,129.8722 |
1.5287 USDT |
1.1106 USDT |
1.6409 USDT |
1.1900 USDT |
| 2021-11-05 |
1.6195 USDT |
92,902.6436 |
1.8140 USDT |
1.4500 USDT |
1.9014 USDT |
1.5689 USDT |
| 2021-11-04 |
1.6430 USDT |
223,810.8682 |
2.3759 USDT |
1.3178 USDT |
2.3759 USDT |
1.7873 USDT |
| 2021-11-03 |
2.5696 USDT |
22,532.0721 |
2.4742 USDT |
2.3482 USDT |
2.7446 USDT |
2.4225 USDT |
| 2021-11-02 |
2.4722 USDT |
29,991.3508 |
2.6738 USDT |
2.2698 USDT |
2.6890 USDT |
2.4718 USDT |
| 2021-11-01 |
2.7255 USDT |
50,107.0786 |
2.5691 USDT |
2.5298 USDT |
2.9411 USDT |
2.7169 USDT |
| 2021-10-31 |
2.4967 USDT |
149,008.8059 |
2.1879 USDT |
2.0198 USDT |
2.8536 USDT |
2.5713 USDT |
| 2021-10-30 |
2.0656 USDT |
352,230.3883 |
2.3725 USDT |
1.6722 USDT |
2.4828 USDT |
2.2292 USDT |
| 2021-10-29 |
2.5659 USDT |
495,111.3067 |
5.4192 USDT |
1.6565 USDT |
5.5124 USDT |
2.3394 USDT |
| 2021-10-28 |
5.6327 USDT |
6,671.0271 |
6.0717 USDT |
5.0042 USDT |
6.1620 USDT |
5.3869 USDT |
| 2021-10-27 |
5.7197 USDT |
14,716.2924 |
5.3329 USDT |
4.8311 USDT |
6.3397 USDT |
5.9757 USDT |
| 2021-10-26 |
4.6835 USDT |
23,307.2071 |
4.9546 USDT |
4.2470 USDT |
5.0492 USDT |
4.9889 USDT |
| 2021-10-25 |
4.8488 USDT |
49,641.8202 |
7.2001 USDT |
4.1200 USDT |
7.2965 USDT |
4.9169 USDT |
| 2021-10-24 |
6.9647 USDT |
4,518.8569 |
6.7407 USDT |
6.4510 USDT |
7.5971 USDT |
7.0320 USDT |
| 2021-10-23 |
6.5008 USDT |
6,859.6025 |
6.0768 USDT |
5.6253 USDT |
7.0437 USDT |
6.7466 USDT |
| 2021-10-22 |
7.1428 USDT |
10,285.6953 |
8.0364 USDT |
5.6952 USDT |
8.4567 USDT |
6.4189 USDT |
| 2021-10-21 |
6.9539 USDT |
5,502.1722 |
6.8073 USDT |
5.7864 USDT |
8.6561 USDT |
8.1438 USDT |
| 2021-10-20 |
7.2913 USDT |
1,850.3756 |
7.8845 USDT |
6.6400 USDT |
8.1427 USDT |
7.1476 USDT |
| 2021-10-19 |
7.9360 USDT |
2,269.1853 |
7.8648 USDT |
7.6410 USDT |
8.2203 USDT |
7.8648 USDT |
| 2021-10-18 |
7.7754 USDT |
2,428.7231 |
7.4623 USDT |
7.3426 USDT |
8.3862 USDT |
8.3169 USDT |
| 2021-10-17 |
7.3325 USDT |
5,900.2155 |
7.3718 USDT |
6.5807 USDT |
7.8648 USDT |
7.3792 USDT |
| 2021-10-16 |
7.1534 USDT |
6,767.9143 |
7.1438 USDT |
6.4832 USDT |
7.7482 USDT |
7.3068 USDT |
| 2021-10-15 |
6.1743 USDT |
59,442.0289 |
5.8032 USDT |
4.6201 USDT |
7.2989 USDT |
7.1383 USDT |
| 2021-10-14 |
5.8852 USDT |
44,953.3644 |
9.6541 USDT |
4.9261 USDT |
9.7590 USDT |
5.9606 USDT |
| 2021-10-13 |
10.0142 USDT |
1,798.7240 |
10.0000 USDT |
9.7661 USDT |
10.5185 USDT |
9.9385 USDT |