Identifier on Kucoin: AVAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
20.2704 USDT |
89,761.1357 AVAX |
19.9990 USDT |
19.6950 USDT |
21.3560 USDT |
21.0890 USDT |
| 2025-03-04 |
19.9728 USDT |
458,140.5718 AVAX |
20.9530 USDT |
18.8410 USDT |
21.1130 USDT |
20.0390 USDT |
| 2025-03-03 |
22.9484 USDT |
330,829.9764 AVAX |
24.9710 USDT |
20.9040 USDT |
25.1110 USDT |
21.2770 USDT |
| 2025-03-02 |
23.1739 USDT |
210,789.2662 AVAX |
21.8680 USDT |
21.5670 USDT |
24.7990 USDT |
24.7360 USDT |
| 2025-03-01 |
21.7259 USDT |
123,746.6129 AVAX |
22.3790 USDT |
21.0560 USDT |
22.5090 USDT |
21.9640 USDT |
| 2025-02-28 |
21.1365 USDT |
302,482.3377 AVAX |
22.5530 USDT |
20.2410 USDT |
22.6020 USDT |
21.8610 USDT |
| 2025-02-27 |
22.5067 USDT |
32,293.4938 AVAX |
21.8720 USDT |
21.6500 USDT |
23.3390 USDT |
23.2720 USDT |
| 2025-02-26 |
22.0803 USDT |
77,083.6249 AVAX |
21.9560 USDT |
21.4700 USDT |
22.5930 USDT |
22.1080 USDT |
| 2025-02-25 |
21.2932 USDT |
240,415.2074 AVAX |
21.8710 USDT |
20.3110 USDT |
22.3450 USDT |
21.9930 USDT |
| 2025-02-24 |
23.5625 USDT |
145,814.2507 AVAX |
24.8570 USDT |
22.6710 USDT |
25.1760 USDT |
22.9530 USDT |
| 2025-02-23 |
25.2113 USDT |
46,153.4682 AVAX |
25.8450 USDT |
24.4080 USDT |
25.9780 USDT |
24.4890 USDT |
| 2025-02-22 |
25.3709 USDT |
80,980.3219 AVAX |
24.5200 USDT |
24.4450 USDT |
26.3760 USDT |
26.1100 USDT |
| 2025-02-21 |
25.4256 USDT |
92,118.9891 AVAX |
25.1640 USDT |
24.4480 USDT |
26.5310 USDT |
24.4750 USDT |
| 2025-02-20 |
24.4623 USDT |
57,639.3311 AVAX |
23.7440 USDT |
23.7220 USDT |
25.2700 USDT |
25.2000 USDT |
| 2025-02-19 |
23.6308 USDT |
59,407.8768 AVAX |
23.5260 USDT |
22.9890 USDT |
24.0160 USDT |
23.6470 USDT |
| 2025-02-18 |
23.6909 USDT |
105,645.4699 AVAX |
25.0340 USDT |
22.9340 USDT |
25.1210 USDT |
22.9970 USDT |
| 2025-02-17 |
25.2541 USDT |
73,917.7210 AVAX |
24.8620 USDT |
24.4250 USDT |
25.9490 USDT |
24.7580 USDT |
| 2025-02-16 |
25.3040 USDT |
34,665.0573 AVAX |
25.4710 USDT |
24.8950 USDT |
25.5870 USDT |
25.0690 USDT |
| 2025-02-15 |
26.2099 USDT |
43,568.6477 AVAX |
26.3840 USDT |
25.4780 USDT |
26.9660 USDT |
25.6600 USDT |
| 2025-02-14 |
26.5453 USDT |
92,895.1201 AVAX |
25.3980 USDT |
25.2970 USDT |
27.2120 USDT |
26.1490 USDT |
| 2025-02-13 |
25.8758 USDT |
65,776.6311 AVAX |
26.5020 USDT |
25.1090 USDT |
26.6020 USDT |
25.3990 USDT |
| 2025-02-12 |
25.3867 USDT |
109,986.4626 AVAX |
25.3460 USDT |
24.2950 USDT |
27.0790 USDT |
26.5730 USDT |
| 2025-02-11 |
25.9899 USDT |
76,055.4797 AVAX |
25.6680 USDT |
24.9000 USDT |
27.0200 USDT |
25.3930 USDT |
| 2025-02-10 |
25.2388 USDT |
99,430.0385 AVAX |
24.8790 USDT |
23.8670 USDT |
25.9820 USDT |
25.5830 USDT |
| 2025-02-09 |
25.0218 USDT |
49,788.9762 AVAX |
24.5870 USDT |
24.4960 USDT |
25.5290 USDT |
24.8130 USDT |
| 2025-02-08 |
24.3100 USDT |
62,595.7721 AVAX |
24.4340 USDT |
23.9240 USDT |
24.8180 USDT |
24.5920 USDT |
| 2025-02-07 |
25.0931 USDT |
112,265.6447 AVAX |
24.5110 USDT |
23.7300 USDT |
26.2170 USDT |
23.8450 USDT |
| 2025-02-06 |
25.4983 USDT |
52,170.1540 AVAX |
25.8520 USDT |
24.4530 USDT |
26.8180 USDT |
24.6520 USDT |
| 2025-02-05 |
26.5124 USDT |
48,392.9689 AVAX |
26.4730 USDT |
25.6340 USDT |
27.4120 USDT |
25.9940 USDT |
| 2025-02-04 |
26.8252 USDT |
62,971.1208 AVAX |
28.3940 USDT |
25.5360 USDT |
28.6360 USDT |
27.2870 USDT |
| 2025-02-03 |
24.6766 USDT |
340,021.9981 AVAX |
27.6310 USDT |
20.8990 USDT |
27.7770 USDT |
27.2620 USDT |
| 2025-02-02 |
29.5237 USDT |
148,365.7320 AVAX |
32.1100 USDT |
27.3360 USDT |
32.5790 USDT |
27.3360 USDT |
| 2025-02-01 |
34.1288 USDT |
25,108.1244 AVAX |
34.3930 USDT |
33.3710 USDT |
35.0870 USDT |
33.6540 USDT |
| 2025-01-31 |
34.9455 USDT |
68,421.4152 AVAX |
34.3140 USDT |
33.8100 USDT |
36.1540 USDT |
34.4680 USDT |
| 2025-01-30 |
34.0805 USDT |
64,968.1128 AVAX |
32.8030 USDT |
32.4340 USDT |
34.6930 USDT |
34.4670 USDT |
| 2025-01-29 |
32.9353 USDT |
55,875.8395 AVAX |
32.0850 USDT |
31.8950 USDT |
33.8300 USDT |
33.6570 USDT |
| 2025-01-28 |
34.0100 USDT |
43,957.4480 AVAX |
34.1510 USDT |
33.3540 USDT |
34.5300 USDT |
33.6900 USDT |
| 2025-01-27 |
34.1157 USDT |
110,408.7194 AVAX |
35.7280 USDT |
32.8630 USDT |
36.0400 USDT |
33.4320 USDT |
| 2025-01-26 |
37.1787 USDT |
52,828.8034 AVAX |
36.6230 USDT |
35.7430 USDT |
38.1590 USDT |
35.9070 USDT |
| 2025-01-25 |
35.8747 USDT |
24,359.2168 AVAX |
35.3190 USDT |
34.9080 USDT |
37.0250 USDT |
36.5860 USDT |
| 2025-01-24 |
36.0545 USDT |
63,547.1020 AVAX |
35.5570 USDT |
34.5450 USDT |
36.7890 USDT |
35.6410 USDT |
| 2025-01-23 |
35.6151 USDT |
61,415.8719 AVAX |
36.7850 USDT |
34.7190 USDT |
36.9500 USDT |
35.7700 USDT |
| 2025-01-22 |
37.0493 USDT |
30,082.5256 AVAX |
36.9390 USDT |
36.5060 USDT |
37.7630 USDT |
36.9450 USDT |
| 2025-01-21 |
36.0357 USDT |
97,611.3999 AVAX |
36.0200 USDT |
34.5140 USDT |
37.5870 USDT |
36.8790 USDT |
| 2025-01-20 |
36.4452 USDT |
215,803.1189 AVAX |
35.6780 USDT |
34.4630 USDT |
40.2360 USDT |
35.9410 USDT |
| 2025-01-19 |
37.7820 USDT |
172,748.0768 AVAX |
39.2450 USDT |
35.3110 USDT |
40.5700 USDT |
36.2150 USDT |
| 2025-01-18 |
39.6745 USDT |
107,666.0770 AVAX |
41.3740 USDT |
38.2950 USDT |
41.6790 USDT |
38.8070 USDT |
| 2025-01-17 |
41.1041 USDT |
94,051.1658 AVAX |
40.0800 USDT |
40.0800 USDT |
41.8240 USDT |
41.2680 USDT |
| 2025-01-16 |
39.3572 USDT |
68,161.2272 AVAX |
39.8350 USDT |
38.3410 USDT |
40.5200 USDT |
39.8860 USDT |
| 2025-01-15 |
38.1213 USDT |
108,826.8253 AVAX |
36.5730 USDT |
36.2000 USDT |
39.7960 USDT |
39.3200 USDT |