Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.8458 USDT |
320,166.0329 |
0.7934 USDT |
0.7378 USDT |
0.9566 USDT |
0.7650 USDT |
| 2022-04-17 |
0.7121 USDT |
74,745.5746 |
0.7005 USDT |
0.6819 USDT |
0.7478 USDT |
0.7422 USDT |
| 2022-04-16 |
0.6983 USDT |
67,319.3401 |
0.6877 USDT |
0.6573 USDT |
0.7361 USDT |
0.7145 USDT |
| 2022-04-15 |
0.6658 USDT |
261,769.0605 |
0.7407 USDT |
0.5819 USDT |
0.7407 USDT |
0.6964 USDT |
| 2022-04-14 |
0.7236 USDT |
178,667.7908 |
0.6809 USDT |
0.6280 USDT |
0.7912 USDT |
0.7421 USDT |
| 2022-04-13 |
0.7065 USDT |
333,057.4458 |
0.7286 USDT |
0.6549 USDT |
0.7611 USDT |
0.6906 USDT |
| 2022-04-12 |
0.7312 USDT |
406,176.8275 |
0.8556 USDT |
0.6435 USDT |
0.8774 USDT |
0.8159 USDT |
| 2022-04-11 |
0.8094 USDT |
286,945.2327 |
0.7101 USDT |
0.6950 USDT |
0.8734 USDT |
0.8507 USDT |
| 2022-04-10 |
0.6374 USDT |
133,143.0347 |
0.6077 USDT |
0.5961 USDT |
0.6649 USDT |
0.6331 USDT |
| 2022-04-09 |
0.6204 USDT |
205,506.8655 |
0.6557 USDT |
0.5756 USDT |
0.6560 USDT |
0.6432 USDT |
| 2022-04-08 |
0.5943 USDT |
238,084.2669 |
0.5448 USDT |
0.5274 USDT |
0.6675 USDT |
0.6511 USDT |
| 2022-04-07 |
0.5677 USDT |
513,310.1722 |
0.5943 USDT |
0.5109 USDT |
0.6300 USDT |
0.5550 USDT |
| 2022-04-06 |
0.4691 USDT |
1,996,683.9442 |
0.4220 USDT |
0.3998 USDT |
0.5534 USDT |
0.5413 USDT |
| 2022-04-05 |
0.3886 USDT |
342,354.6645 |
0.3827 USDT |
0.3553 USDT |
0.4128 USDT |
0.3926 USDT |
| 2022-04-04 |
0.3775 USDT |
346,645.9770 |
0.3448 USDT |
0.3317 USDT |
0.4184 USDT |
0.3762 USDT |
| 2022-04-03 |
0.3403 USDT |
313,767.3525 |
0.3581 USDT |
0.3089 USDT |
0.3800 USDT |
0.3332 USDT |
| 2022-04-02 |
0.2711 USDT |
2,911,334.0137 |
0.3470 USDT |
0.2025 USDT |
0.3735 USDT |
0.3376 USDT |
| 2022-04-01 |
0.4081 USDT |
635,406.4724 |
0.3985 USDT |
0.3336 USDT |
0.4625 USDT |
0.3526 USDT |
| 2022-03-31 |
0.3745 USDT |
716,507.2003 |
0.3915 USDT |
0.3079 USDT |
0.4306 USDT |
0.4101 USDT |
| 2022-03-30 |
0.3976 USDT |
920,392.3648 |
0.4017 USDT |
0.3516 USDT |
0.4426 USDT |
0.3897 USDT |
| 2022-03-29 |
0.3623 USDT |
1,627,307.3442 |
0.3674 USDT |
0.3000 USDT |
0.4100 USDT |
0.3895 USDT |
| 2022-03-28 |
0.3248 USDT |
1,093,237.5202 |
0.3389 USDT |
0.2807 USDT |
0.3662 USDT |
0.3344 USDT |
| 2022-03-27 |
0.3718 USDT |
1,206,965.3715 |
0.3619 USDT |
0.3416 USDT |
0.3995 USDT |
0.3520 USDT |
| 2022-03-26 |
0.3368 USDT |
1,510,996.5787 |
0.3017 USDT |
0.2837 USDT |
0.3620 USDT |
0.3575 USDT |
| 2022-03-25 |
0.3060 USDT |
3,709,728.8418 |
0.3202 USDT |
0.2620 USDT |
0.3614 USDT |
0.3130 USDT |
| 2022-03-24 |
0.4506 USDT |
2,831,840.1535 |
0.6739 USDT |
0.3311 USDT |
0.6739 USDT |
0.3542 USDT |
| 2022-03-23 |
0.9032 USDT |
183,474.7853 |
1.0214 USDT |
0.7263 USDT |
1.1196 USDT |
0.7560 USDT |
| 2022-03-22 |
1.0627 USDT |
121,108.9966 |
1.1834 USDT |
0.9450 USDT |
1.2045 USDT |
0.9987 USDT |
| 2022-03-21 |
1.1653 USDT |
121,023.7253 |
1.2136 USDT |
1.0586 USDT |
1.2565 USDT |
1.1520 USDT |
| 2022-03-20 |
1.1508 USDT |
86,866.6877 |
1.0723 USDT |
1.0450 USDT |
1.2515 USDT |
1.2059 USDT |
| 2022-03-19 |
1.0578 USDT |
108,970.8026 |
1.1885 USDT |
0.9172 USDT |
1.2104 USDT |
0.9997 USDT |
| 2022-03-18 |
1.2424 USDT |
91,727.6269 |
1.2194 USDT |
1.1338 USDT |
1.3265 USDT |
1.1606 USDT |
| 2022-03-17 |
1.2138 USDT |
56,949.7162 |
1.2040 USDT |
1.1416 USDT |
1.2724 USDT |
1.1952 USDT |
| 2022-03-16 |
1.3853 USDT |
210,447.9164 |
1.5507 USDT |
1.1683 USDT |
1.6059 USDT |
1.2333 USDT |
| 2022-03-15 |
1.5225 USDT |
127,023.4040 |
1.4605 USDT |
1.3547 USDT |
1.6465 USDT |
1.5723 USDT |
| 2022-03-14 |
1.6071 USDT |
132,525.1221 |
1.7713 USDT |
1.4809 USDT |
1.8302 USDT |
1.4847 USDT |
| 2022-03-13 |
1.6050 USDT |
117,182.3349 |
1.6403 USDT |
1.4814 USDT |
1.7156 USDT |
1.7092 USDT |
| 2022-03-12 |
1.5895 USDT |
105,610.5600 |
1.7177 USDT |
1.4177 USDT |
1.7178 USDT |
1.6239 USDT |
| 2022-03-11 |
1.6621 USDT |
240,610.4050 |
1.6371 USDT |
1.4717 USDT |
1.7912 USDT |
1.6644 USDT |
| 2022-03-10 |
1.6507 USDT |
199,439.2951 |
1.4622 USDT |
1.4342 USDT |
1.7858 USDT |
1.6221 USDT |
| 2022-03-09 |
1.5085 USDT |
128,364.3392 |
1.7342 USDT |
1.3811 USDT |
1.7482 USDT |
1.5236 USDT |
| 2022-03-08 |
1.7070 USDT |
220,590.2439 |
1.7812 USDT |
1.6058 USDT |
1.8200 USDT |
1.7290 USDT |
| 2022-03-07 |
1.6076 USDT |
247,924.3436 |
1.5343 USDT |
1.4014 USDT |
1.7607 USDT |
1.5995 USDT |
| 2022-03-06 |
1.4376 USDT |
165,437.6538 |
1.3187 USDT |
1.2778 USDT |
1.5114 USDT |
1.4738 USDT |
| 2022-03-05 |
1.4143 USDT |
183,667.9889 |
1.5178 USDT |
1.2649 USDT |
1.6060 USDT |
1.2856 USDT |
| 2022-03-04 |
1.4290 USDT |
486,760.8573 |
1.2753 USDT |
1.2622 USDT |
1.5700 USDT |
1.5298 USDT |
| 2022-03-03 |
1.2415 USDT |
315,134.9944 |
1.1377 USDT |
1.1136 USDT |
1.3618 USDT |
1.2392 USDT |
| 2022-03-02 |
1.1021 USDT |
555,002.1340 |
1.0520 USDT |
0.9517 USDT |
1.1934 USDT |
1.1205 USDT |
| 2022-03-01 |
1.0377 USDT |
676,167.8601 |
1.2383 USDT |
0.7668 USDT |
1.3133 USDT |
1.0495 USDT |
| 2022-02-28 |
1.9218 USDT |
243,526.1690 |
2.1454 USDT |
1.3541 USDT |
2.2364 USDT |
1.3651 USDT |