Identifier on Kucoin: AVAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
24.4099 USDT |
1,726,405.0935 AVAX |
25.9950 USDT |
23.1100 USDT |
26.2020 USDT |
24.5580 USDT |
| 2022-06-06 |
26.2721 USDT |
1,286,701.7318 AVAX |
24.1750 USDT |
24.0340 USDT |
27.7770 USDT |
25.7960 USDT |
| 2022-06-05 |
24.5218 USDT |
833,801.6915 AVAX |
24.5910 USDT |
23.9330 USDT |
25.1920 USDT |
24.7890 USDT |
| 2022-06-04 |
22.9710 USDT |
596,978.9094 AVAX |
22.9880 USDT |
22.1320 USDT |
23.8860 USDT |
23.7600 USDT |
| 2022-06-03 |
23.3548 USDT |
815,867.1360 AVAX |
24.6350 USDT |
22.5080 USDT |
24.6940 USDT |
23.0340 USDT |
| 2022-06-02 |
23.7183 USDT |
1,088,342.6846 AVAX |
23.6810 USDT |
22.6750 USDT |
24.6930 USDT |
24.2760 USDT |
| 2022-06-01 |
25.3083 USDT |
1,073,323.0250 AVAX |
26.4190 USDT |
23.2110 USDT |
27.0380 USDT |
23.9570 USDT |
| 2022-05-31 |
27.1717 USDT |
1,286,877.0716 AVAX |
27.7180 USDT |
25.5230 USDT |
29.1260 USDT |
26.6240 USDT |
| 2022-05-30 |
27.0496 USDT |
1,218,271.4097 AVAX |
26.1800 USDT |
25.3040 USDT |
28.4570 USDT |
27.2380 USDT |
| 2022-05-29 |
25.4214 USDT |
996,231.8793 AVAX |
24.7600 USDT |
23.7120 USDT |
27.0000 USDT |
25.2790 USDT |
| 2022-05-28 |
23.6380 USDT |
1,095,612.2658 AVAX |
22.5850 USDT |
22.1880 USDT |
25.7340 USDT |
24.7710 USDT |
| 2022-05-27 |
22.5312 USDT |
1,852,796.3402 AVAX |
23.4270 USDT |
21.3680 USDT |
23.8860 USDT |
23.2920 USDT |
| 2022-05-26 |
25.1232 USDT |
1,546,883.0983 AVAX |
27.2550 USDT |
22.8470 USDT |
28.0200 USDT |
25.0280 USDT |
| 2022-05-25 |
28.1715 USDT |
941,958.6124 AVAX |
29.0620 USDT |
27.1160 USDT |
29.6390 USDT |
27.3820 USDT |
| 2022-05-24 |
28.6038 USDT |
956,527.6809 AVAX |
29.0810 USDT |
26.8630 USDT |
29.6560 USDT |
28.6250 USDT |
| 2022-05-23 |
31.2505 USDT |
1,404,529.3197 AVAX |
31.7030 USDT |
28.5050 USDT |
33.0620 USDT |
29.0200 USDT |
| 2022-05-22 |
30.9824 USDT |
894,396.0663 AVAX |
29.8960 USDT |
29.0000 USDT |
32.7280 USDT |
31.8870 USDT |
| 2022-05-21 |
29.4292 USDT |
612,338.0107 AVAX |
28.8040 USDT |
28.1810 USDT |
30.6130 USDT |
29.6210 USDT |
| 2022-05-20 |
29.7966 USDT |
1,277,577.7211 AVAX |
30.3820 USDT |
27.8120 USDT |
31.9350 USDT |
28.8960 USDT |
| 2022-05-19 |
29.6676 USDT |
842,972.0005 AVAX |
29.5730 USDT |
27.5000 USDT |
31.9010 USDT |
30.0380 USDT |
| 2022-05-18 |
32.0896 USDT |
664,841.6845 AVAX |
34.3980 USDT |
30.0250 USDT |
35.1680 USDT |
30.5330 USDT |
| 2022-05-17 |
33.7839 USDT |
587,427.4263 AVAX |
32.5450 USDT |
32.1640 USDT |
35.7910 USDT |
33.8020 USDT |
| 2022-05-16 |
33.4231 USDT |
651,174.3499 AVAX |
36.5500 USDT |
31.4110 USDT |
36.5550 USDT |
33.4040 USDT |
| 2022-05-15 |
34.1806 USDT |
500,255.2045 AVAX |
33.9340 USDT |
31.8680 USDT |
36.0280 USDT |
36.0110 USDT |
| 2022-05-14 |
31.6618 USDT |
579,041.8756 AVAX |
32.2100 USDT |
29.2680 USDT |
34.1870 USDT |
34.0000 USDT |
| 2022-05-13 |
34.3085 USDT |
693,149.8899 AVAX |
30.2990 USDT |
29.5260 USDT |
38.0000 USDT |
32.8970 USDT |
| 2022-05-12 |
29.1572 USDT |
1,652,164.9091 AVAX |
31.2050 USDT |
23.4110 USDT |
34.9800 USDT |
30.7600 USDT |
| 2022-05-11 |
36.4738 USDT |
2,067,170.4029 AVAX |
44.5700 USDT |
25.9320 USDT |
46.2540 USDT |
30.0820 USDT |
| 2022-05-10 |
45.8001 USDT |
931,124.5972 AVAX |
41.2040 USDT |
39.9520 USDT |
50.3530 USDT |
43.7650 USDT |
| 2022-05-09 |
48.3515 USDT |
759,350.7075 AVAX |
51.6450 USDT |
42.2000 USDT |
53.0460 USDT |
43.9610 USDT |
| 2022-05-08 |
53.0482 USDT |
450,621.0691 AVAX |
55.0550 USDT |
50.6110 USDT |
55.4740 USDT |
52.8140 USDT |
| 2022-05-07 |
56.3832 USDT |
267,859.2177 AVAX |
56.9960 USDT |
54.5710 USDT |
57.5070 USDT |
54.7940 USDT |
| 2022-05-06 |
57.1583 USDT |
383,638.0042 AVAX |
59.0520 USDT |
55.1240 USDT |
59.3910 USDT |
57.2240 USDT |
| 2022-05-05 |
62.1208 USDT |
528,431.4652 AVAX |
67.2890 USDT |
56.4010 USDT |
69.4610 USDT |
58.1700 USDT |
| 2022-05-04 |
62.8111 USDT |
353,953.8394 AVAX |
59.6240 USDT |
59.2980 USDT |
67.6190 USDT |
66.8100 USDT |
| 2022-05-03 |
60.4999 USDT |
331,702.5132 AVAX |
60.3580 USDT |
58.1310 USDT |
62.5440 USDT |
58.5570 USDT |
| 2022-05-02 |
59.2576 USDT |
534,735.7009 AVAX |
58.7530 USDT |
56.7360 USDT |
62.4600 USDT |
60.0920 USDT |
| 2022-05-01 |
58.7723 USDT |
724,358.2314 AVAX |
56.9680 USDT |
56.2600 USDT |
61.1490 USDT |
58.0280 USDT |
| 2022-04-30 |
61.1935 USDT |
462,057.1440 AVAX |
63.3930 USDT |
58.6930 USDT |
64.6400 USDT |
59.0870 USDT |
| 2022-04-29 |
65.5160 USDT |
356,247.0073 AVAX |
67.2660 USDT |
62.1990 USDT |
67.9740 USDT |
62.9310 USDT |
| 2022-04-28 |
68.8535 USDT |
239,520.6523 AVAX |
69.8570 USDT |
67.1940 USDT |
70.7310 USDT |
68.1650 USDT |
| 2022-04-27 |
69.9748 USDT |
306,022.8266 AVAX |
68.7040 USDT |
68.3270 USDT |
71.9740 USDT |
69.1500 USDT |
| 2022-04-26 |
69.9059 USDT |
375,601.9509 AVAX |
72.9210 USDT |
67.5350 USDT |
73.1940 USDT |
68.1640 USDT |
| 2022-04-25 |
69.5538 USDT |
367,396.9104 AVAX |
71.4960 USDT |
67.3620 USDT |
71.7090 USDT |
71.6960 USDT |
| 2022-04-24 |
72.4302 USDT |
150,649.9021 AVAX |
72.8390 USDT |
71.0000 USDT |
73.4870 USDT |
72.4480 USDT |
| 2022-04-23 |
73.8790 USDT |
138,186.5765 AVAX |
74.0040 USDT |
73.0320 USDT |
74.4090 USDT |
74.0630 USDT |
| 2022-04-22 |
75.1436 USDT |
281,704.6249 AVAX |
75.0050 USDT |
73.3220 USDT |
77.1900 USDT |
74.6440 USDT |
| 2022-04-21 |
78.4317 USDT |
273,712.2761 AVAX |
78.1970 USDT |
75.2300 USDT |
80.1590 USDT |
75.2990 USDT |
| 2022-04-20 |
79.3734 USDT |
249,812.0077 AVAX |
80.3000 USDT |
77.4330 USDT |
81.2980 USDT |
77.8350 USDT |
| 2022-04-19 |
78.8713 USDT |
229,607.2006 AVAX |
77.7500 USDT |
76.8000 USDT |
81.0770 USDT |
79.3390 USDT |