Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0125 USDT |
2,764,703.8930 |
0.0125 USDT |
0.0120 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-12-23 |
0.0125 USDT |
1,577,691.6683 |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0122 USDT |
| 2022-12-22 |
0.0129 USDT |
2,836,424.0737 |
0.0136 USDT |
0.0120 USDT |
0.0139 USDT |
0.0130 USDT |
| 2022-12-21 |
0.0138 USDT |
1,218,721.8852 |
0.0135 USDT |
0.0134 USDT |
0.0141 USDT |
0.0140 USDT |
| 2022-12-20 |
0.0138 USDT |
1,855,996.5865 |
0.0155 USDT |
0.0133 USDT |
0.0155 USDT |
0.0133 USDT |
| 2022-12-19 |
0.0140 USDT |
2,074,364.9201 |
0.0143 USDT |
0.0131 USDT |
0.0150 USDT |
0.0147 USDT |
| 2022-12-18 |
0.0145 USDT |
1,266,737.0951 |
0.0140 USDT |
0.0138 USDT |
0.0150 USDT |
0.0146 USDT |
| 2022-12-17 |
0.0149 USDT |
2,299,097.7079 |
0.0157 USDT |
0.0143 USDT |
0.0163 USDT |
0.0149 USDT |
| 2022-12-16 |
0.0138 USDT |
4,940,628.1267 |
0.0133 USDT |
0.0125 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-12-15 |
0.0129 USDT |
1,991,779.5300 |
0.0126 USDT |
0.0123 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-12-14 |
0.0123 USDT |
2,526,375.1060 |
0.0130 USDT |
0.0112 USDT |
0.0139 USDT |
0.0132 USDT |
| 2022-12-13 |
0.0135 USDT |
4,884,716.9496 |
0.0131 USDT |
0.0126 USDT |
0.0143 USDT |
0.0130 USDT |
| 2022-12-12 |
0.0130 USDT |
11,750,008.3097 |
0.0123 USDT |
0.0122 USDT |
0.0139 USDT |
0.0134 USDT |
| 2022-12-11 |
0.0120 USDT |
4,935,271.6553 |
0.0118 USDT |
0.0113 USDT |
0.0129 USDT |
0.0123 USDT |
| 2022-12-10 |
0.0117 USDT |
16,487,026.5922 |
0.0131 USDT |
0.0111 USDT |
0.0134 USDT |
0.0117 USDT |
| 2022-12-09 |
0.0131 USDT |
4,017,607.4356 |
0.0126 USDT |
0.0121 USDT |
0.0135 USDT |
0.0131 USDT |
| 2022-12-08 |
0.0129 USDT |
9,858,165.5916 |
0.0122 USDT |
0.0120 USDT |
0.0135 USDT |
0.0129 USDT |
| 2022-12-07 |
0.0113 USDT |
11,600,424.3788 |
0.0113 USDT |
0.0101 USDT |
0.0123 USDT |
0.0119 USDT |
| 2022-12-06 |
0.0109 USDT |
29,777,623.1588 |
0.0116 USDT |
0.0091 USDT |
0.0145 USDT |
0.0111 USDT |
| 2022-12-05 |
0.0167 USDT |
23,890,981.1193 |
0.0386 USDT |
0.0100 USDT |
0.0387 USDT |
0.0122 USDT |
| 2022-12-04 |
0.0411 USDT |
299,536.2987 |
0.0420 USDT |
0.0396 USDT |
0.0422 USDT |
0.0397 USDT |
| 2022-12-03 |
0.0392 USDT |
143,312.0824 |
0.0375 USDT |
0.0372 USDT |
0.0416 USDT |
0.0409 USDT |
| 2022-12-02 |
0.0401 USDT |
253,373.9667 |
0.0412 USDT |
0.0368 USDT |
0.0428 USDT |
0.0392 USDT |
| 2022-12-01 |
0.0397 USDT |
131,006.6374 |
0.0377 USDT |
0.0377 USDT |
0.0421 USDT |
0.0404 USDT |
| 2022-11-30 |
0.0402 USDT |
595,489.2441 |
0.0428 USDT |
0.0372 USDT |
0.0443 USDT |
0.0386 USDT |
| 2022-11-29 |
0.0431 USDT |
395,404.1249 |
0.0476 USDT |
0.0404 USDT |
0.0490 USDT |
0.0443 USDT |
| 2022-11-28 |
0.0485 USDT |
833,194.0733 |
0.0456 USDT |
0.0417 USDT |
0.0513 USDT |
0.0478 USDT |
| 2022-11-27 |
0.0422 USDT |
331,300.5876 |
0.0467 USDT |
0.0397 USDT |
0.0473 USDT |
0.0413 USDT |
| 2022-11-26 |
0.0450 USDT |
237,214.2540 |
0.0461 USDT |
0.0436 USDT |
0.0472 USDT |
0.0465 USDT |
| 2022-11-25 |
0.0465 USDT |
375,898.4987 |
0.0442 USDT |
0.0442 USDT |
0.0482 USDT |
0.0453 USDT |
| 2022-11-24 |
0.0439 USDT |
449,129.4836 |
0.0412 USDT |
0.0405 USDT |
0.0470 USDT |
0.0446 USDT |
| 2022-11-23 |
0.0428 USDT |
761,840.0533 |
0.0427 USDT |
0.0406 USDT |
0.0460 USDT |
0.0415 USDT |
| 2022-11-22 |
0.0498 USDT |
1,727,946.9433 |
0.0593 USDT |
0.0368 USDT |
0.0630 USDT |
0.0396 USDT |
| 2022-11-21 |
0.0580 USDT |
1,096,407.2493 |
0.0545 USDT |
0.0536 USDT |
0.0620 USDT |
0.0604 USDT |
| 2022-11-20 |
0.0494 USDT |
287,815.9796 |
0.0463 USDT |
0.0460 USDT |
0.0520 USDT |
0.0516 USDT |
| 2022-11-19 |
0.0477 USDT |
96,224.6394 |
0.0465 USDT |
0.0464 USDT |
0.0486 USDT |
0.0469 USDT |
| 2022-11-18 |
0.0469 USDT |
439,366.5386 |
0.0470 USDT |
0.0450 USDT |
0.0487 USDT |
0.0471 USDT |
| 2022-11-17 |
0.0477 USDT |
681,758.7735 |
0.0482 USDT |
0.0457 USDT |
0.0502 USDT |
0.0475 USDT |
| 2022-11-16 |
0.0483 USDT |
755,768.4424 |
0.0472 USDT |
0.0451 USDT |
0.0517 USDT |
0.0490 USDT |
| 2022-11-15 |
0.0466 USDT |
971,060.4581 |
0.0474 USDT |
0.0442 USDT |
0.0493 USDT |
0.0474 USDT |
| 2022-11-14 |
0.0481 USDT |
4,536,899.8560 |
0.0521 USDT |
0.0426 USDT |
0.0550 USDT |
0.0510 USDT |
| 2022-11-13 |
0.0473 USDT |
9,242,972.8872 |
0.1571 USDT |
0.0200 USDT |
0.1800 USDT |
0.0508 USDT |
| 2022-11-12 |
0.1490 USDT |
355,556.8097 |
0.1309 USDT |
0.1293 USDT |
0.1606 USDT |
0.1557 USDT |
| 2022-11-11 |
0.1327 USDT |
1,219,147.3870 |
0.1151 USDT |
0.1113 USDT |
0.1516 USDT |
0.1324 USDT |
| 2022-11-10 |
0.1392 USDT |
1,839,821.5636 |
0.2491 USDT |
0.1009 USDT |
0.2609 USDT |
0.1121 USDT |
| 2022-11-09 |
0.1920 USDT |
962,498.4223 |
0.1479 USDT |
0.1447 USDT |
0.2609 USDT |
0.2491 USDT |
| 2022-11-08 |
0.1108 USDT |
1,815,302.8653 |
0.0941 USDT |
0.0785 USDT |
0.1940 USDT |
0.1518 USDT |
| 2022-11-07 |
0.0896 USDT |
897,370.8398 |
0.0923 USDT |
0.0780 USDT |
0.1011 USDT |
0.0898 USDT |
| 2022-11-06 |
0.0776 USDT |
862,894.9553 |
0.0757 USDT |
0.0702 USDT |
0.0834 USDT |
0.0824 USDT |
| 2022-11-05 |
0.0693 USDT |
3,541,905.1436 |
0.1173 USDT |
0.0554 USDT |
0.1173 USDT |
0.0772 USDT |