Identifier on Kucoin: AXS3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.1131 USDT |
17,028.6510 |
0.0961 USDT |
0.0907 USDT |
0.1310 USDT |
0.1033 USDT |
| 2024-03-18 |
0.0917 USDT |
9,133.0336 |
0.0889 USDT |
0.0801 USDT |
0.1023 USDT |
0.0991 USDT |
| 2024-03-17 |
0.0914 USDT |
173,999.9354 |
0.0958 USDT |
0.0816 USDT |
0.1077 USDT |
0.0837 USDT |
| 2024-03-16 |
0.0826 USDT |
21,191.2488 |
0.0751 USDT |
0.0647 USDT |
0.0973 USDT |
0.0927 USDT |
| 2024-03-15 |
0.0846 USDT |
49,370.7514 |
0.0665 USDT |
0.0659 USDT |
0.0975 USDT |
0.0737 USDT |
| 2024-03-14 |
0.0654 USDT |
16,269.0253 |
0.0603 USDT |
0.0566 USDT |
0.0771 USDT |
0.0689 USDT |
| 2024-03-13 |
0.0598 USDT |
31,554.8686 |
0.0598 USDT |
0.0527 USDT |
0.0644 USDT |
0.0624 USDT |
| 2024-03-12 |
0.0589 USDT |
41,938.7531 |
0.0596 USDT |
0.0470 USDT |
0.0726 USDT |
0.0648 USDT |
| 2024-03-11 |
0.0629 USDT |
48,755.2340 |
0.0555 USDT |
0.0555 USDT |
0.0707 USDT |
0.0610 USDT |
| 2024-03-10 |
0.0527 USDT |
160,026.5939 |
0.0653 USDT |
0.0486 USDT |
0.0653 USDT |
0.0550 USDT |
| 2024-03-09 |
0.0763 USDT |
128,251.5703 |
0.1073 USDT |
0.0575 USDT |
0.1114 USDT |
0.0675 USDT |
| 2024-03-08 |
0.1123 USDT |
13,446.4569 |
0.1032 USDT |
0.1032 USDT |
0.1249 USDT |
0.1084 USDT |
| 2024-03-07 |
0.1075 USDT |
27,038.3537 |
0.1156 USDT |
0.1003 USDT |
0.1156 USDT |
0.1018 USDT |
| 2024-03-06 |
0.1315 USDT |
37,936.3915 |
0.1481 USDT |
0.1209 USDT |
0.1680 USDT |
0.1236 USDT |
| 2024-03-05 |
0.1590 USDT |
561,922.6153 |
0.1208 USDT |
0.0979 USDT |
0.1982 USDT |
0.1500 USDT |
| 2024-03-04 |
0.1222 USDT |
19,796.5878 |
0.1308 USDT |
0.1082 USDT |
0.1402 USDT |
0.1202 USDT |
| 2024-03-03 |
0.1234 USDT |
108,226.4885 |
0.1386 USDT |
0.1000 USDT |
0.1474 USDT |
0.1331 USDT |
| 2024-03-02 |
0.1392 USDT |
7,728.8842 |
0.1651 USDT |
0.1289 USDT |
0.1723 USDT |
0.1313 USDT |
| 2024-03-01 |
0.1980 USDT |
17,126.2332 |
0.1924 USDT |
0.1761 USDT |
0.2036 USDT |
0.1761 USDT |
| 2024-02-29 |
0.2046 USDT |
20,868.4475 |
0.2301 USDT |
0.1828 USDT |
0.2301 USDT |
0.2012 USDT |
| 2024-02-28 |
0.2391 USDT |
103,756.8521 |
0.2407 USDT |
0.2009 USDT |
0.2735 USDT |
0.2248 USDT |
| 2024-02-27 |
0.2603 USDT |
7,793.0341 |
0.2556 USDT |
0.2333 USDT |
0.2704 USDT |
0.2333 USDT |
| 2024-02-26 |
0.2968 USDT |
12,468.2265 |
0.3259 USDT |
0.2548 USDT |
0.3378 USDT |
0.2548 USDT |
| 2024-02-25 |
0.3412 USDT |
2,136.5578 |
0.3295 USDT |
0.3221 USDT |
0.3485 USDT |
0.3221 USDT |
| 2024-02-24 |
0.3373 USDT |
982.0087 |
0.3578 USDT |
0.3180 USDT |
0.3761 USDT |
0.3180 USDT |
| 2024-02-23 |
0.3685 USDT |
622.0285 |
0.3610 USDT |
0.3465 USDT |
0.3908 USDT |
0.3465 USDT |
| 2024-02-22 |
0.3661 USDT |
2,704.8436 |
0.3734 USDT |
0.3489 USDT |
0.3842 USDT |
0.3489 USDT |
| 2024-02-21 |
0.3561 USDT |
1,412.8063 |
0.3185 USDT |
0.3185 USDT |
0.4019 USDT |
0.3883 USDT |
| 2024-02-20 |
0.3149 USDT |
8,179.8937 |
0.2949 USDT |
0.2949 USDT |
0.3630 USDT |
0.3254 USDT |
| 2024-02-19 |
0.3131 USDT |
930.5407 |
0.3186 USDT |
0.2983 USDT |
0.3288 USDT |
0.2983 USDT |
| 2024-02-18 |
0.3205 USDT |
1,292.8229 |
0.3559 USDT |
0.3081 USDT |
0.3603 USDT |
0.3254 USDT |
| 2024-02-17 |
0.3421 USDT |
606.6662 |
0.3292 USDT |
0.3168 USDT |
0.3765 USDT |
0.3492 USDT |
| 2024-02-16 |
0.3291 USDT |
854.5357 |
0.3263 USDT |
0.3001 USDT |
0.3585 USDT |
0.3524 USDT |
| 2024-02-15 |
0.3307 USDT |
948.1285 |
0.3639 USDT |
0.3188 USDT |
0.3640 USDT |
0.3419 USDT |
| 2024-02-14 |
0.3653 USDT |
1,141.9930 |
0.4043 USDT |
0.3465 USDT |
0.4043 USDT |
0.3720 USDT |
| 2024-02-13 |
0.3896 USDT |
127.7269 |
0.3680 USDT |
0.3680 USDT |
0.4255 USDT |
0.4050 USDT |
| 2024-02-12 |
0.3702 USDT |
4,046.8454 |
0.4079 USDT |
0.3593 USDT |
0.4250 USDT |
0.3680 USDT |
| 2024-02-11 |
0.4066 USDT |
2,132.4821 |
0.4271 USDT |
0.3890 USDT |
0.4322 USDT |
0.4163 USDT |
| 2024-02-10 |
0.4299 USDT |
802.5444 |
0.4226 USDT |
0.4215 USDT |
0.4551 USDT |
0.4332 USDT |
| 2024-02-09 |
0.4480 USDT |
307.8999 |
0.4727 USDT |
0.4336 USDT |
0.4727 USDT |
0.4349 USDT |
| 2024-02-08 |
0.4812 USDT |
371.7157 |
0.4794 USDT |
0.4668 USDT |
0.4958 USDT |
0.4958 USDT |
| 2024-02-07 |
0.5106 USDT |
864.2963 |
0.5190 USDT |
0.4800 USDT |
0.5411 USDT |
0.4800 USDT |
| 2024-02-06 |
0.5485 USDT |
103.4921 |
0.5618 USDT |
0.5305 USDT |
0.5618 USDT |
0.5305 USDT |
| 2024-02-05 |
0.4915 USDT |
2,948.9015 |
0.5341 USDT |
0.4730 USDT |
0.5600 USDT |
0.5380 USDT |
| 2024-02-04 |
0.5175 USDT |
35.6341 |
0.5080 USDT |
0.5034 USDT |
0.5341 USDT |
0.5194 USDT |
| 2024-02-03 |
0.4778 USDT |
1,022.8407 |
0.5040 USDT |
0.4636 USDT |
0.5040 USDT |
0.4940 USDT |
| 2024-02-02 |
0.5082 USDT |
428.9554 |
0.5361 USDT |
0.4782 USDT |
0.5361 USDT |
0.5103 USDT |
| 2024-02-01 |
0.5548 USDT |
680.3275 |
0.5470 USDT |
0.5372 USDT |
0.5897 USDT |
0.5372 USDT |
| 2024-01-31 |
0.4920 USDT |
2,758.4570 |
0.4650 USDT |
0.4650 USDT |
0.5548 USDT |
0.5314 USDT |
| 2024-01-30 |
0.4452 USDT |
4,293.7791 |
0.4463 USDT |
0.4241 USDT |
0.4650 USDT |
0.4510 USDT |