Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0066 USDT |
28,007.6144 |
0.0068 USDT |
0.0059 USDT |
0.0068 USDT |
0.0059 USDT |
| 2024-11-22 |
0.0085 USDT |
506,742.1291 |
0.0086 USDT |
0.0078 USDT |
0.0093 USDT |
0.0081 USDT |
| 2024-11-21 |
0.0104 USDT |
93,565.1701 |
0.0102 USDT |
0.0088 USDT |
0.0111 USDT |
0.0089 USDT |
| 2024-11-20 |
0.0099 USDT |
83,118.9703 |
0.0096 USDT |
0.0092 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-11-19 |
0.0093 USDT |
110,457.7554 |
0.0087 USDT |
0.0084 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-11-18 |
0.0100 USDT |
237,497.8157 |
0.0103 USDT |
0.0087 USDT |
0.0106 USDT |
0.0087 USDT |
| 2024-11-17 |
0.0103 USDT |
5,333.5105 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-11-16 |
0.0114 USDT |
79,273.6073 |
0.0133 USDT |
0.0096 USDT |
0.0134 USDT |
0.0096 USDT |
| 2024-11-15 |
0.0166 USDT |
13,186.5247 |
0.0181 USDT |
0.0151 USDT |
0.0182 USDT |
0.0164 USDT |
| 2024-11-14 |
0.0127 USDT |
71,766.3529 |
0.0137 USDT |
0.0116 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-11-13 |
0.0154 USDT |
24,493.8900 |
0.0146 USDT |
0.0146 USDT |
0.0160 USDT |
0.0148 USDT |
| 2024-11-12 |
0.0121 USDT |
36,585.6172 |
0.0113 USDT |
0.0105 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-11-11 |
0.0134 USDT |
46,897.4239 |
0.0135 USDT |
0.0126 USDT |
0.0143 USDT |
0.0129 USDT |
| 2024-11-10 |
0.0136 USDT |
25,949.5937 |
0.0145 USDT |
0.0129 USDT |
0.0145 USDT |
0.0129 USDT |
| 2024-11-09 |
0.0177 USDT |
4,430.3388 |
0.0170 USDT |
0.0170 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-11-08 |
0.0188 USDT |
90,677.3943 |
0.0189 USDT |
0.0168 USDT |
0.0225 USDT |
0.0171 USDT |
| 2024-11-07 |
0.0193 USDT |
62.8978 |
0.0221 USDT |
0.0189 USDT |
0.0221 USDT |
0.0189 USDT |
| 2024-11-06 |
0.0239 USDT |
6,430.1193 |
0.0250 USDT |
0.0214 USDT |
0.0250 USDT |
0.0234 USDT |
| 2024-11-05 |
0.0275 USDT |
19,303.8261 |
0.0304 USDT |
0.0256 USDT |
0.0307 USDT |
0.0284 USDT |
| 2024-11-04 |
0.0266 USDT |
3,334.2669 |
0.0266 USDT |
0.0241 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-11-03 |
0.0271 USDT |
20,560.2780 |
0.0263 USDT |
0.0239 USDT |
0.0300 USDT |
0.0266 USDT |
| 2024-11-02 |
0.0261 USDT |
4,471.4514 |
0.0248 USDT |
0.0248 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-11-01 |
0.0247 USDT |
19,983.1013 |
0.0241 USDT |
0.0235 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-10-31 |
0.0210 USDT |
627.8101 |
0.0206 USDT |
0.0205 USDT |
0.0236 USDT |
0.0236 USDT |
| 2024-10-30 |
0.0207 USDT |
7,460.4562 |
0.0208 USDT |
0.0204 USDT |
0.0223 USDT |
0.0218 USDT |
| 2024-10-29 |
0.0211 USDT |
139,144.1530 |
0.0232 USDT |
0.0201 USDT |
0.0232 USDT |
0.0216 USDT |
| 2024-10-28 |
0.0244 USDT |
1,025.3631 |
0.0242 USDT |
0.0242 USDT |
0.0261 USDT |
0.0256 USDT |
| 2024-10-27 |
0.0252 USDT |
1,250.3586 |
0.0258 USDT |
0.0232 USDT |
0.0258 USDT |
0.0232 USDT |
| 2024-10-26 |
0.0278 USDT |
1,661.6692 |
0.0282 USDT |
0.0258 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-25 |
0.0244 USDT |
8,673.2295 |
0.0234 USDT |
0.0234 USDT |
0.0254 USDT |
0.0242 USDT |
| 2024-10-24 |
0.0221 USDT |
35,736.0790 |
0.0223 USDT |
0.0215 USDT |
0.0243 USDT |
0.0225 USDT |
| 2024-10-23 |
0.0213 USDT |
48,163.4244 |
0.0190 USDT |
0.0190 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-10-22 |
0.0194 USDT |
16,636.2071 |
0.0217 USDT |
0.0185 USDT |
0.0221 USDT |
0.0190 USDT |
| 2024-10-21 |
0.0198 USDT |
199,177.5783 |
0.0212 USDT |
0.0173 USDT |
0.0215 USDT |
0.0194 USDT |
| 2024-10-20 |
0.0216 USDT |
127,232.8879 |
0.0227 USDT |
0.0183 USDT |
0.0241 USDT |
0.0226 USDT |
| 2024-10-19 |
0.0234 USDT |
35,672.6352 |
0.0273 USDT |
0.0198 USDT |
0.0273 USDT |
0.0241 USDT |
| 2024-10-18 |
0.0294 USDT |
21,324.3151 |
0.0309 USDT |
0.0281 USDT |
0.0323 USDT |
0.0286 USDT |
| 2024-10-17 |
0.0307 USDT |
3,257.1327 |
0.0304 USDT |
0.0304 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-10-16 |
0.0273 USDT |
20,760.1096 |
0.0305 USDT |
0.0252 USDT |
0.0323 USDT |
0.0309 USDT |
| 2024-10-15 |
0.0275 USDT |
26,256.2493 |
0.0278 USDT |
0.0251 USDT |
0.0282 USDT |
0.0264 USDT |
| 2024-10-14 |
0.0322 USDT |
4,384.6615 |
0.0319 USDT |
0.0290 USDT |
0.0365 USDT |
0.0312 USDT |
| 2024-10-13 |
0.0360 USDT |
50,095.2955 |
0.0335 USDT |
0.0319 USDT |
0.0365 USDT |
0.0319 USDT |
| 2024-10-12 |
0.0340 USDT |
115.1327 |
0.0343 USDT |
0.0332 USDT |
0.0343 USDT |
0.0332 USDT |
| 2024-10-11 |
0.0345 USDT |
2,404.0568 |
0.0377 USDT |
0.0343 USDT |
0.0377 USDT |
0.0343 USDT |
| 2024-10-10 |
0.0383 USDT |
276.2005 |
0.0376 USDT |
0.0376 USDT |
0.0391 USDT |
0.0379 USDT |
| 2024-10-09 |
0.0383 USDT |
3,654.4880 |
0.0367 USDT |
0.0362 USDT |
0.0391 USDT |
0.0391 USDT |
| 2024-10-08 |
0.0355 USDT |
6,822.3357 |
0.0351 USDT |
0.0351 USDT |
0.0370 USDT |
0.0369 USDT |
| 2024-10-07 |
0.0335 USDT |
16,290.9007 |
0.0339 USDT |
0.0325 USDT |
0.0356 USDT |
0.0341 USDT |
| 2024-10-06 |
0.0355 USDT |
683.7827 |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-10-05 |
0.0351 USDT |
3,282.1962 |
0.0359 USDT |
0.0340 USDT |
0.0378 USDT |
0.0378 USDT |