Identifier on Kucoin: AXS3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0166 USDT |
5.8641 |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-11-22 |
0.0144 USDT |
296,132.4021 |
0.0149 USDT |
0.0131 USDT |
0.0159 USDT |
0.0150 USDT |
| 2024-11-21 |
0.0136 USDT |
408,719.4459 |
0.0126 USDT |
0.0119 USDT |
0.0156 USDT |
0.0145 USDT |
| 2024-11-20 |
0.0131 USDT |
152,672.6482 |
0.0139 USDT |
0.0126 USDT |
0.0142 USDT |
0.0127 USDT |
| 2024-11-19 |
0.0145 USDT |
340,131.8576 |
0.0158 USDT |
0.0131 USDT |
0.0162 USDT |
0.0134 USDT |
| 2024-11-18 |
0.0140 USDT |
200,096.6907 |
0.0128 USDT |
0.0128 USDT |
0.0156 USDT |
0.0153 USDT |
| 2024-11-17 |
0.0150 USDT |
314,186.0527 |
0.0170 USDT |
0.0134 USDT |
0.0179 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0155 USDT |
119,603.8893 |
0.0125 USDT |
0.0121 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-11-15 |
0.0108 USDT |
85,677.2868 |
0.0107 USDT |
0.0098 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-11-14 |
0.0115 USDT |
700,016.1673 |
0.0141 USDT |
0.0108 USDT |
0.0143 USDT |
0.0113 USDT |
| 2024-11-13 |
0.0119 USDT |
61,400.4183 |
0.0134 USDT |
0.0109 USDT |
0.0134 USDT |
0.0126 USDT |
| 2024-11-12 |
0.0160 USDT |
279,533.3588 |
0.0157 USDT |
0.0134 USDT |
0.0190 USDT |
0.0136 USDT |
| 2024-11-11 |
0.0151 USDT |
147,940.6737 |
0.0153 USDT |
0.0134 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-11-10 |
0.0144 USDT |
141,544.7823 |
0.0128 USDT |
0.0128 USDT |
0.0157 USDT |
0.0137 USDT |
| 2024-11-09 |
0.0118 USDT |
49,137.4273 |
0.0118 USDT |
0.0111 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-11-08 |
0.0110 USDT |
187,030.3405 |
0.0105 USDT |
0.0093 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-11-07 |
0.0097 USDT |
16,933.9109 |
0.0097 USDT |
0.0097 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-11-06 |
0.0087 USDT |
389,153.0335 |
0.0079 USDT |
0.0079 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-11-05 |
0.0084 USDT |
138,892.2701 |
0.0073 USDT |
0.0073 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-11-04 |
0.0077 USDT |
389,417.2944 |
0.0082 USDT |
0.0073 USDT |
0.0084 USDT |
0.0077 USDT |
| 2024-11-03 |
0.0081 USDT |
2,611,968.8886 |
0.0089 USDT |
0.0074 USDT |
0.0089 USDT |
0.0082 USDT |
| 2024-11-02 |
0.0089 USDT |
56,869.1273 |
0.0094 USDT |
0.0086 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-11-01 |
0.0093 USDT |
318,466.5048 |
0.0099 USDT |
0.0089 USDT |
0.0100 USDT |
0.0089 USDT |
| 2024-10-31 |
0.0111 USDT |
32,946.6345 |
0.0120 USDT |
0.0098 USDT |
0.0120 USDT |
0.0098 USDT |
| 2024-10-30 |
0.0111 USDT |
31,720.6387 |
0.0118 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2024-10-29 |
0.0110 USDT |
18,255.2776 |
0.0112 USDT |
0.0107 USDT |
0.0120 USDT |
0.0112 USDT |
| 2024-10-28 |
0.0101 USDT |
146,660.0230 |
0.0102 USDT |
0.0091 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-10-27 |
0.0094 USDT |
407,922.7959 |
0.0094 USDT |
0.0086 USDT |
0.0095 USDT |
0.0086 USDT |
| 2024-10-26 |
0.0091 USDT |
452,903.4226 |
0.0086 USDT |
0.0086 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-10-25 |
0.0110 USDT |
79,541.6853 |
0.0113 USDT |
0.0102 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-10-24 |
0.0116 USDT |
139,966.1272 |
0.0114 USDT |
0.0106 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-10-23 |
0.0126 USDT |
893,112.6236 |
0.0140 USDT |
0.0110 USDT |
0.0140 USDT |
0.0110 USDT |
| 2024-10-22 |
0.0129 USDT |
247,179.2831 |
0.0136 USDT |
0.0122 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-10-21 |
0.0147 USDT |
67,287.6798 |
0.0134 USDT |
0.0134 USDT |
0.0154 USDT |
0.0143 USDT |
| 2024-10-20 |
0.0142 USDT |
332,383.4167 |
0.0140 USDT |
0.0113 USDT |
0.0157 USDT |
0.0142 USDT |
| 2024-10-19 |
0.0123 USDT |
295,787.3660 |
0.0112 USDT |
0.0112 USDT |
0.0148 USDT |
0.0128 USDT |
| 2024-10-18 |
0.0107 USDT |
53,472.0438 |
0.0106 USDT |
0.0086 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-10-17 |
0.0088 USDT |
694.1877 |
0.0106 USDT |
0.0085 USDT |
0.0106 USDT |
0.0085 USDT |
| 2024-10-16 |
0.0109 USDT |
2,531.3607 |
0.0112 USDT |
0.0102 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-10-15 |
0.0104 USDT |
70,390.0899 |
0.0106 USDT |
0.0085 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-10-14 |
0.0085 USDT |
139.9524 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-10-13 |
0.0085 USDT |
92,116.1470 |
0.0098 USDT |
0.0080 USDT |
0.0098 USDT |
0.0085 USDT |
| 2024-10-12 |
0.0093 USDT |
19,563.4641 |
0.0097 USDT |
0.0090 USDT |
0.0102 USDT |
0.0090 USDT |
| 2024-10-11 |
0.0090 USDT |
465,376.8359 |
0.0086 USDT |
0.0079 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-10-10 |
0.0081 USDT |
325,509.1225 |
0.0082 USDT |
0.0079 USDT |
0.0087 USDT |
0.0079 USDT |
| 2024-10-09 |
0.0084 USDT |
598,733.8523 |
0.0094 USDT |
0.0083 USDT |
0.0095 USDT |
0.0087 USDT |
| 2024-10-08 |
0.0093 USDT |
3,868.1679 |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-10-07 |
0.0103 USDT |
30,290.9133 |
0.0102 USDT |
0.0097 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-10-06 |
0.0098 USDT |
12,342.1641 |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-10-05 |
0.0094 USDT |
3,711.8681 |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |