Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.5485 USDT |
103.4921 |
0.5618 USDT |
0.5305 USDT |
0.5618 USDT |
0.5305 USDT |
| 2024-02-05 |
0.4915 USDT |
2,948.9015 |
0.5341 USDT |
0.4730 USDT |
0.5600 USDT |
0.5380 USDT |
| 2024-02-04 |
0.5175 USDT |
35.6341 |
0.5080 USDT |
0.5034 USDT |
0.5341 USDT |
0.5194 USDT |
| 2024-02-03 |
0.4778 USDT |
1,022.8407 |
0.5040 USDT |
0.4636 USDT |
0.5040 USDT |
0.4940 USDT |
| 2024-02-02 |
0.5082 USDT |
428.9554 |
0.5361 USDT |
0.4782 USDT |
0.5361 USDT |
0.5103 USDT |
| 2024-02-01 |
0.5548 USDT |
680.3275 |
0.5470 USDT |
0.5372 USDT |
0.5897 USDT |
0.5372 USDT |
| 2024-01-31 |
0.4920 USDT |
2,758.4570 |
0.4650 USDT |
0.4650 USDT |
0.5548 USDT |
0.5314 USDT |
| 2024-01-30 |
0.4452 USDT |
4,293.7791 |
0.4463 USDT |
0.4241 USDT |
0.4650 USDT |
0.4510 USDT |
| 2024-01-29 |
0.4725 USDT |
179.5311 |
0.5050 USDT |
0.4453 USDT |
0.5054 USDT |
0.4453 USDT |
| 2024-01-28 |
0.4769 USDT |
188.5699 |
0.4629 USDT |
0.4570 USDT |
0.4791 USDT |
0.4777 USDT |
| 2024-01-27 |
0.4736 USDT |
114.4938 |
0.4871 USDT |
0.4605 USDT |
0.5000 USDT |
0.4605 USDT |
| 2024-01-26 |
0.4976 USDT |
618.4836 |
0.5395 USDT |
0.4675 USDT |
0.5400 USDT |
0.4686 USDT |
| 2024-01-25 |
0.5374 USDT |
1,514.7143 |
0.5269 USDT |
0.4985 USDT |
0.5720 USDT |
0.5341 USDT |
| 2024-01-24 |
0.5186 USDT |
1,604.0721 |
0.5580 USDT |
0.4864 USDT |
0.5621 USDT |
0.5420 USDT |
| 2024-01-23 |
0.5722 USDT |
10,355.4028 |
0.5120 USDT |
0.4871 USDT |
0.6215 USDT |
0.5680 USDT |
| 2024-01-22 |
0.4742 USDT |
5,014.6449 |
0.4356 USDT |
0.4310 USDT |
0.5079 USDT |
0.5070 USDT |
| 2024-01-21 |
0.4035 USDT |
6,437.4154 |
0.4141 USDT |
0.3900 USDT |
0.4357 USDT |
0.4057 USDT |
| 2024-01-20 |
0.4492 USDT |
11,890.2207 |
0.4600 USDT |
0.4070 USDT |
0.4720 USDT |
0.4127 USDT |
| 2024-01-19 |
0.4727 USDT |
7,917.5850 |
0.4640 USDT |
0.4360 USDT |
0.5258 USDT |
0.4642 USDT |
| 2024-01-18 |
0.4241 USDT |
1,370.5621 |
0.4000 USDT |
0.4000 USDT |
0.4866 USDT |
0.4600 USDT |
| 2024-01-17 |
0.3889 USDT |
3,821.6091 |
0.3511 USDT |
0.3466 USDT |
0.4071 USDT |
0.3940 USDT |
| 2024-01-16 |
0.3935 USDT |
2,032.9391 |
0.4470 USDT |
0.3486 USDT |
0.4615 USDT |
0.3671 USDT |
| 2024-01-15 |
0.4560 USDT |
5,202.5088 |
0.4374 USDT |
0.3941 USDT |
0.4683 USDT |
0.4380 USDT |
| 2024-01-14 |
0.4218 USDT |
873.6507 |
0.4071 USDT |
0.4060 USDT |
0.4556 USDT |
0.4556 USDT |
| 2024-01-13 |
0.4466 USDT |
5,123.1037 |
0.4490 USDT |
0.4025 USDT |
0.4934 USDT |
0.4187 USDT |
| 2024-01-12 |
0.3519 USDT |
41,893.8697 |
0.3804 USDT |
0.3252 USDT |
0.4827 USDT |
0.4531 USDT |
| 2024-01-11 |
0.3898 USDT |
19,156.9206 |
0.4609 USDT |
0.3460 USDT |
0.4609 USDT |
0.3904 USDT |
| 2024-01-10 |
0.5904 USDT |
5,572.3680 |
0.6120 USDT |
0.4380 USDT |
0.7018 USDT |
0.4490 USDT |
| 2024-01-09 |
0.6022 USDT |
3,753.7115 |
0.5429 USDT |
0.5173 USDT |
0.6695 USDT |
0.6507 USDT |
| 2024-01-08 |
0.6422 USDT |
16,204.0917 |
0.6336 USDT |
0.5437 USDT |
0.7370 USDT |
0.5437 USDT |
| 2024-01-07 |
0.5151 USDT |
3,172.4227 |
0.5131 USDT |
0.4858 USDT |
0.5612 USDT |
0.5472 USDT |
| 2024-01-06 |
0.5468 USDT |
3,651.3142 |
0.5431 USDT |
0.4833 USDT |
0.6320 USDT |
0.5313 USDT |
| 2024-01-05 |
0.5481 USDT |
2,266.8444 |
0.4708 USDT |
0.4708 USDT |
0.5979 USDT |
0.5525 USDT |
| 2024-01-04 |
0.5079 USDT |
13,550.3021 |
0.5834 USDT |
0.4140 USDT |
0.6290 USDT |
0.4373 USDT |
| 2024-01-03 |
0.5673 USDT |
3,843.9909 |
0.4467 USDT |
0.4008 USDT |
0.6580 USDT |
0.5808 USDT |
| 2024-01-02 |
0.4361 USDT |
4,109.7467 |
0.4157 USDT |
0.3545 USDT |
0.4989 USDT |
0.4461 USDT |
| 2024-01-01 |
0.4690 USDT |
3,476.2947 |
0.4484 USDT |
0.3880 USDT |
0.5130 USDT |
0.3880 USDT |
| 2023-12-31 |
0.4284 USDT |
5,266.8640 |
0.4252 USDT |
0.4074 USDT |
0.4600 USDT |
0.4430 USDT |
| 2023-12-30 |
0.4466 USDT |
3,849.8247 |
0.4373 USDT |
0.3860 USDT |
0.5130 USDT |
0.4390 USDT |
| 2023-12-29 |
0.4083 USDT |
13,061.3825 |
0.4390 USDT |
0.3774 USDT |
0.4600 USDT |
0.4390 USDT |
| 2023-12-28 |
0.4262 USDT |
3,359.6984 |
0.3810 USDT |
0.3680 USDT |
0.4700 USDT |
0.4471 USDT |
| 2023-12-27 |
0.3778 USDT |
12,195.5765 |
0.3594 USDT |
0.3570 USDT |
0.4190 USDT |
0.3850 USDT |
| 2023-12-26 |
0.3411 USDT |
73,937.2471 |
0.3300 USDT |
0.2756 USDT |
0.4256 USDT |
0.3570 USDT |
| 2023-12-25 |
0.3259 USDT |
128,902.0167 |
0.5241 USDT |
0.2500 USDT |
0.5854 USDT |
0.3385 USDT |
| 2023-12-24 |
0.6714 USDT |
104,396.5999 |
1.0045 USDT |
0.4745 USDT |
1.0045 USDT |
0.5779 USDT |
| 2023-12-23 |
1.0479 USDT |
1,626.0724 |
1.0700 USDT |
1.0289 USDT |
1.1100 USDT |
1.0600 USDT |
| 2023-12-22 |
1.0307 USDT |
688.3031 |
1.0333 USDT |
1.0000 USDT |
1.1228 USDT |
1.0003 USDT |
| 2023-12-21 |
1.1025 USDT |
411.0752 |
1.2046 USDT |
1.0700 USDT |
1.2130 USDT |
1.0700 USDT |
| 2023-12-20 |
1.2056 USDT |
1,826.9250 |
1.4600 USDT |
1.0941 USDT |
1.4700 USDT |
1.2108 USDT |
| 2023-12-19 |
1.3503 USDT |
1,443.3982 |
1.4600 USDT |
1.3297 USDT |
1.5000 USDT |
1.4100 USDT |