Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.4698 USDT |
455,710.5557 |
0.4103 USDT |
0.4102 USDT |
0.5036 USDT |
0.4635 USDT |
| 2022-06-06 |
0.3522 USDT |
755,678.3718 |
0.4550 USDT |
0.2694 USDT |
0.4596 USDT |
0.4294 USDT |
| 2022-06-05 |
0.4579 USDT |
219,574.8463 |
0.4270 USDT |
0.4254 USDT |
0.4750 USDT |
0.4515 USDT |
| 2022-06-04 |
0.4280 USDT |
683,238.6448 |
0.4711 USDT |
0.3903 USDT |
0.4720 USDT |
0.4420 USDT |
| 2022-06-03 |
0.4521 USDT |
575,109.7859 |
0.4142 USDT |
0.3862 USDT |
0.5078 USDT |
0.4770 USDT |
| 2022-06-02 |
0.4626 USDT |
808,245.0911 |
0.4295 USDT |
0.4045 USDT |
0.4974 USDT |
0.4390 USDT |
| 2022-06-01 |
0.3618 USDT |
1,608,009.8330 |
0.3095 USDT |
0.3062 USDT |
0.4151 USDT |
0.4089 USDT |
| 2022-05-31 |
0.2724 USDT |
4,998,969.7456 |
0.3917 USDT |
0.2090 USDT |
0.3927 USDT |
0.3271 USDT |
| 2022-05-30 |
0.5920 USDT |
630,987.3641 |
1.1721 USDT |
0.3765 USDT |
1.2155 USDT |
0.3892 USDT |
| 2022-05-29 |
1.2727 USDT |
62,142.6826 |
1.1817 USDT |
1.1537 USDT |
1.3453 USDT |
1.2720 USDT |
| 2022-05-28 |
1.2348 USDT |
89,173.1463 |
1.2593 USDT |
1.1711 USDT |
1.3338 USDT |
1.1985 USDT |
| 2022-05-27 |
1.2220 USDT |
158,277.1036 |
1.0641 USDT |
1.0238 USDT |
1.3226 USDT |
1.2777 USDT |
| 2022-05-26 |
0.9749 USDT |
147,826.4150 |
0.8888 USDT |
0.7794 USDT |
1.1749 USDT |
1.0238 USDT |
| 2022-05-25 |
0.9078 USDT |
36,785.4545 |
0.8586 USDT |
0.8227 USDT |
0.9690 USDT |
0.8822 USDT |
| 2022-05-24 |
0.9148 USDT |
72,049.8285 |
0.9024 USDT |
0.8443 USDT |
1.0106 USDT |
0.9264 USDT |
| 2022-05-23 |
0.7134 USDT |
274,947.1385 |
0.8352 USDT |
0.6159 USDT |
0.9099 USDT |
0.8775 USDT |
| 2022-05-22 |
0.8858 USDT |
82,027.6579 |
0.9191 USDT |
0.8261 USDT |
0.9686 USDT |
0.8500 USDT |
| 2022-05-21 |
0.9775 USDT |
72,675.2438 |
0.9858 USDT |
0.8919 USDT |
1.0506 USDT |
0.9310 USDT |
| 2022-05-20 |
0.9384 USDT |
154,861.5202 |
0.8614 USDT |
0.8197 USDT |
1.0534 USDT |
0.9801 USDT |
| 2022-05-19 |
0.9550 USDT |
369,149.2452 |
0.8899 USDT |
0.8327 USDT |
1.1116 USDT |
0.8483 USDT |
| 2022-05-18 |
0.9100 USDT |
783,028.9895 |
0.8559 USDT |
0.8045 USDT |
1.0088 USDT |
0.8666 USDT |
| 2022-05-17 |
0.9516 USDT |
877,896.3336 |
1.1419 USDT |
0.7826 USDT |
1.1541 USDT |
0.9518 USDT |
| 2022-05-16 |
1.0106 USDT |
1,294,922.7800 |
0.8423 USDT |
0.8135 USDT |
1.1717 USDT |
1.1277 USDT |
| 2022-05-15 |
1.1746 USDT |
1,226,661.7919 |
1.2147 USDT |
0.8435 USDT |
1.3600 USDT |
0.8543 USDT |
| 2022-05-14 |
1.4677 USDT |
914,327.4623 |
1.5423 USDT |
1.1406 USDT |
1.7629 USDT |
1.4523 USDT |
| 2022-05-13 |
1.4515 USDT |
922,293.5273 |
2.5412 USDT |
0.8388 USDT |
2.5640 USDT |
1.5774 USDT |
| 2022-05-12 |
2.0594 USDT |
1,776,528.8610 |
3.3049 USDT |
1.3473 USDT |
3.4772 USDT |
2.6743 USDT |
| 2022-05-11 |
2.6238 USDT |
2,114,314.2586 |
2.0258 USDT |
1.8514 USDT |
4.2345 USDT |
3.0342 USDT |
| 2022-05-10 |
1.6193 USDT |
2,045,634.8991 |
1.9833 USDT |
1.2056 USDT |
2.2419 USDT |
1.8688 USDT |
| 2022-05-09 |
1.4383 USDT |
1,607,323.9623 |
1.2222 USDT |
1.0977 USDT |
1.8167 USDT |
1.8167 USDT |
| 2022-05-08 |
1.3562 USDT |
702,249.8874 |
1.5354 USDT |
1.0829 USDT |
1.6864 USDT |
1.4261 USDT |
| 2022-05-07 |
1.5245 USDT |
275,596.1676 |
1.5935 USDT |
1.4066 USDT |
1.7585 USDT |
1.4940 USDT |
| 2022-05-06 |
1.6507 USDT |
515,396.3122 |
1.5423 USDT |
1.5062 USDT |
1.8200 USDT |
1.5758 USDT |
| 2022-05-05 |
1.2274 USDT |
886,944.8245 |
1.0951 USDT |
0.9049 USDT |
1.6135 USDT |
1.5511 USDT |
| 2022-05-04 |
1.5628 USDT |
498,344.6414 |
1.9337 USDT |
1.0522 USDT |
2.1532 USDT |
1.1140 USDT |
| 2022-05-03 |
1.8341 USDT |
345,204.2538 |
1.7757 USDT |
1.6616 USDT |
2.0518 USDT |
1.9792 USDT |
| 2022-05-02 |
1.7149 USDT |
413,043.4566 |
1.5663 USDT |
1.4955 USDT |
1.8904 USDT |
1.8335 USDT |
| 2022-05-01 |
1.7338 USDT |
524,406.3552 |
2.2110 USDT |
1.4085 USDT |
2.4919 USDT |
1.7136 USDT |
| 2022-04-30 |
1.7414 USDT |
274,176.7044 |
1.5071 USDT |
1.4392 USDT |
2.4000 USDT |
2.2463 USDT |
| 2022-04-29 |
1.4200 USDT |
214,768.4546 |
1.1679 USDT |
1.1154 USDT |
1.5982 USDT |
1.5309 USDT |
| 2022-04-28 |
1.1250 USDT |
137,371.8689 |
1.1180 USDT |
1.0031 USDT |
1.2321 USDT |
1.1444 USDT |
| 2022-04-27 |
1.1223 USDT |
206,391.6499 |
1.1332 USDT |
1.0054 USDT |
1.2609 USDT |
1.1203 USDT |
| 2022-04-26 |
1.0120 USDT |
199,959.2682 |
0.8762 USDT |
0.8506 USDT |
1.1822 USDT |
1.0949 USDT |
| 2022-04-25 |
0.9331 USDT |
221,984.8321 |
0.8063 USDT |
0.8062 USDT |
1.0499 USDT |
0.9074 USDT |
| 2022-04-24 |
0.7772 USDT |
73,279.2819 |
0.7673 USDT |
0.7493 USDT |
0.8177 USDT |
0.8069 USDT |
| 2022-04-23 |
0.7472 USDT |
131,555.7467 |
0.7317 USDT |
0.7278 USDT |
0.7811 USDT |
0.7527 USDT |
| 2022-04-22 |
0.7489 USDT |
360,071.2868 |
0.7876 USDT |
0.7000 USDT |
0.7992 USDT |
0.7425 USDT |
| 2022-04-21 |
0.7342 USDT |
164,891.8198 |
0.7324 USDT |
0.6419 USDT |
0.8179 USDT |
0.7795 USDT |
| 2022-04-20 |
0.7108 USDT |
232,152.7800 |
0.6893 USDT |
0.6417 USDT |
0.7736 USDT |
0.7448 USDT |
| 2022-04-19 |
0.7257 USDT |
119,907.1208 |
0.7377 USDT |
0.6584 USDT |
0.7822 USDT |
0.6991 USDT |