Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.1824 USDT |
291,304.1566 |
0.1848 USDT |
0.1606 USDT |
0.2035 USDT |
0.1683 USDT |
| 2022-07-26 |
0.1956 USDT |
495,690.3278 |
0.1835 USDT |
0.1757 USDT |
0.2103 USDT |
0.1978 USDT |
| 2022-07-25 |
0.1521 USDT |
1,068,847.4539 |
0.1346 USDT |
0.1189 USDT |
0.1753 USDT |
0.1721 USDT |
| 2022-07-24 |
0.1224 USDT |
1,839,951.2334 |
0.1155 USDT |
0.1036 USDT |
0.1383 USDT |
0.1331 USDT |
| 2022-07-23 |
0.1512 USDT |
1,200,384.5811 |
0.2352 USDT |
0.1275 USDT |
0.2381 USDT |
0.1454 USDT |
| 2022-07-22 |
0.2132 USDT |
301,663.9867 |
0.2183 USDT |
0.1870 USDT |
0.2432 USDT |
0.2270 USDT |
| 2022-07-21 |
0.2338 USDT |
358,947.9240 |
0.2255 USDT |
0.2100 USDT |
0.2551 USDT |
0.2101 USDT |
| 2022-07-20 |
0.1854 USDT |
258,564.8682 |
0.1849 USDT |
0.1608 USDT |
0.2110 USDT |
0.2060 USDT |
| 2022-07-19 |
0.1890 USDT |
426,792.9665 |
0.2039 USDT |
0.1580 USDT |
0.2238 USDT |
0.1800 USDT |
| 2022-07-18 |
0.2618 USDT |
166,925.4305 |
0.3230 USDT |
0.2152 USDT |
0.3309 USDT |
0.2187 USDT |
| 2022-07-17 |
0.3190 USDT |
199,930.3803 |
0.3304 USDT |
0.2862 USDT |
0.3495 USDT |
0.2950 USDT |
| 2022-07-16 |
0.3590 USDT |
187,481.1347 |
0.3705 USDT |
0.3304 USDT |
0.3990 USDT |
0.3394 USDT |
| 2022-07-15 |
0.3667 USDT |
133,979.1403 |
0.3717 USDT |
0.3442 USDT |
0.3856 USDT |
0.3713 USDT |
| 2022-07-14 |
0.4165 USDT |
108,221.4823 |
0.4328 USDT |
0.3738 USDT |
0.4715 USDT |
0.3907 USDT |
| 2022-07-13 |
0.4870 USDT |
124,865.1180 |
0.4977 USDT |
0.4365 USDT |
0.5522 USDT |
0.4837 USDT |
| 2022-07-12 |
0.4648 USDT |
95,507.7710 |
0.4505 USDT |
0.4357 USDT |
0.5017 USDT |
0.4788 USDT |
| 2022-07-11 |
0.3964 USDT |
65,685.5863 |
0.3747 USDT |
0.3712 USDT |
0.4166 USDT |
0.4048 USDT |
| 2022-07-10 |
0.3613 USDT |
107,111.2446 |
0.3288 USDT |
0.3271 USDT |
0.3851 USDT |
0.3756 USDT |
| 2022-07-09 |
0.3192 USDT |
100,312.2264 |
0.3497 USDT |
0.3030 USDT |
0.3497 USDT |
0.3215 USDT |
| 2022-07-08 |
0.3369 USDT |
144,949.0020 |
0.3180 USDT |
0.2944 USDT |
0.3663 USDT |
0.3418 USDT |
| 2022-07-07 |
0.3418 USDT |
135,321.5313 |
0.3550 USDT |
0.3091 USDT |
0.3778 USDT |
0.3091 USDT |
| 2022-07-06 |
0.3850 USDT |
105,394.0259 |
0.3893 USDT |
0.3598 USDT |
0.4201 USDT |
0.3648 USDT |
| 2022-07-05 |
0.3634 USDT |
191,131.0087 |
0.3592 USDT |
0.3124 USDT |
0.4273 USDT |
0.3760 USDT |
| 2022-07-04 |
0.4177 USDT |
137,664.7377 |
0.4274 USDT |
0.3787 USDT |
0.4732 USDT |
0.3909 USDT |
| 2022-07-03 |
0.4512 USDT |
140,867.4720 |
0.4565 USDT |
0.4004 USDT |
0.4901 USDT |
0.4150 USDT |
| 2022-07-02 |
0.4663 USDT |
104,944.9350 |
0.4472 USDT |
0.4342 USDT |
0.5007 USDT |
0.4570 USDT |
| 2022-07-01 |
0.4362 USDT |
220,317.6442 |
0.4046 USDT |
0.3606 USDT |
0.4812 USDT |
0.4428 USDT |
| 2022-06-30 |
0.4720 USDT |
297,138.8303 |
0.4252 USDT |
0.4184 USDT |
0.5318 USDT |
0.4631 USDT |
| 2022-06-29 |
0.3874 USDT |
326,711.4188 |
0.3621 USDT |
0.3255 USDT |
0.4399 USDT |
0.4021 USDT |
| 2022-06-28 |
0.3243 USDT |
638,171.4649 |
0.3255 USDT |
0.2651 USDT |
0.3693 USDT |
0.3600 USDT |
| 2022-06-27 |
0.3062 USDT |
892,053.3970 |
0.3091 USDT |
0.2621 USDT |
0.3540 USDT |
0.3146 USDT |
| 2022-06-26 |
0.2676 USDT |
597,777.8461 |
0.2462 USDT |
0.2364 USDT |
0.2997 USDT |
0.2852 USDT |
| 2022-06-25 |
0.2508 USDT |
1,117,211.0260 |
0.2776 USDT |
0.2175 USDT |
0.2878 USDT |
0.2438 USDT |
| 2022-06-24 |
0.3084 USDT |
604,125.4554 |
0.5112 USDT |
0.2624 USDT |
0.5140 USDT |
0.2823 USDT |
| 2022-06-23 |
0.5582 USDT |
114,111.0582 |
0.6116 USDT |
0.5028 USDT |
0.6151 USDT |
0.5390 USDT |
| 2022-06-22 |
0.5748 USDT |
458,451.6651 |
0.5179 USDT |
0.5028 USDT |
0.6399 USDT |
0.6001 USDT |
| 2022-06-21 |
0.4992 USDT |
408,765.1054 |
0.5626 USDT |
0.3939 USDT |
0.6049 USDT |
0.5008 USDT |
| 2022-06-20 |
0.6425 USDT |
368,773.1090 |
0.6716 USDT |
0.4652 USDT |
0.8043 USDT |
0.6513 USDT |
| 2022-06-19 |
0.8035 USDT |
348,505.5440 |
0.8432 USDT |
0.6196 USDT |
0.9373 USDT |
0.6610 USDT |
| 2022-06-18 |
0.8333 USDT |
311,345.0070 |
0.6819 USDT |
0.6688 USDT |
0.9155 USDT |
0.8915 USDT |
| 2022-06-17 |
0.7174 USDT |
246,949.2279 |
0.7677 USDT |
0.6501 USDT |
0.7987 USDT |
0.6948 USDT |
| 2022-06-16 |
0.6782 USDT |
494,560.9743 |
0.5352 USDT |
0.4848 USDT |
0.7959 USDT |
0.7281 USDT |
| 2022-06-15 |
0.8993 USDT |
426,468.9907 |
0.8299 USDT |
0.5742 USDT |
1.1114 USDT |
0.7029 USDT |
| 2022-06-14 |
0.8922 USDT |
382,200.6274 |
1.1270 USDT |
0.6607 USDT |
1.4282 USDT |
0.8401 USDT |
| 2022-06-13 |
1.1864 USDT |
543,846.2565 |
0.9921 USDT |
0.9402 USDT |
1.3898 USDT |
1.1913 USDT |
| 2022-06-12 |
0.8512 USDT |
560,338.1147 |
0.7329 USDT |
0.7125 USDT |
0.9663 USDT |
0.8300 USDT |
| 2022-06-11 |
0.6364 USDT |
426,836.8621 |
0.5807 USDT |
0.5131 USDT |
0.7800 USDT |
0.7550 USDT |
| 2022-06-10 |
0.5323 USDT |
328,307.1520 |
0.4801 USDT |
0.4690 USDT |
0.6050 USDT |
0.5830 USDT |
| 2022-06-09 |
0.4712 USDT |
173,297.9236 |
0.4779 USDT |
0.4384 USDT |
0.4952 USDT |
0.4884 USDT |
| 2022-06-08 |
0.4747 USDT |
274,091.4129 |
0.4653 USDT |
0.4458 USDT |
0.5065 USDT |
0.4699 USDT |