Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1170 USDT |
191,156.4231 |
0.1163 USDT |
0.1090 USDT |
0.1275 USDT |
0.1135 USDT |
| 2024-12-22 |
0.1229 USDT |
316,637.6720 |
0.1224 USDT |
0.1072 USDT |
0.1340 USDT |
0.1196 USDT |
| 2024-12-21 |
0.1444 USDT |
513,986.5727 |
0.1538 USDT |
0.1213 USDT |
0.1794 USDT |
0.1282 USDT |
| 2024-12-20 |
0.1297 USDT |
1,301,589.9017 |
0.1592 USDT |
0.0968 USDT |
0.1774 USDT |
0.1540 USDT |
| 2024-12-19 |
0.1814 USDT |
767,541.2104 |
0.2251 USDT |
0.1425 USDT |
0.2354 USDT |
0.1650 USDT |
| 2024-12-18 |
0.2849 USDT |
401,043.4668 |
0.3271 USDT |
0.2200 USDT |
0.3315 USDT |
0.2577 USDT |
| 2024-12-17 |
0.3564 USDT |
104,255.6834 |
0.3476 USDT |
0.3386 USDT |
0.3879 USDT |
0.3456 USDT |
| 2024-12-16 |
0.3723 USDT |
275,008.5463 |
0.3923 USDT |
0.3368 USDT |
0.4203 USDT |
0.3673 USDT |
| 2024-12-15 |
0.3646 USDT |
138,118.5525 |
0.3729 USDT |
0.3373 USDT |
0.4023 USDT |
0.3775 USDT |
| 2024-12-14 |
0.4286 USDT |
67,998.0203 |
0.4471 USDT |
0.3971 USDT |
0.4737 USDT |
0.3971 USDT |
| 2024-12-13 |
0.4273 USDT |
159,024.8218 |
0.4639 USDT |
0.4018 USDT |
0.4761 USDT |
0.4319 USDT |
| 2024-12-12 |
0.4374 USDT |
403,081.3934 |
0.3600 USDT |
0.3553 USDT |
0.5102 USDT |
0.4530 USDT |
| 2024-12-11 |
0.3140 USDT |
272,222.4800 |
0.2852 USDT |
0.2500 USDT |
0.3561 USDT |
0.3488 USDT |
| 2024-12-10 |
0.2815 USDT |
683,825.8239 |
0.3000 USDT |
0.2209 USDT |
0.3393 USDT |
0.2732 USDT |
| 2024-12-09 |
0.4762 USDT |
260,339.2960 |
0.5886 USDT |
0.4200 USDT |
0.5900 USDT |
0.4321 USDT |
| 2024-12-08 |
0.5336 USDT |
125,339.3856 |
0.5234 USDT |
0.4846 USDT |
0.5888 USDT |
0.5714 USDT |
| 2024-12-07 |
0.5378 USDT |
156,847.8331 |
0.5502 USDT |
0.5109 USDT |
0.5642 USDT |
0.5238 USDT |
| 2024-12-06 |
0.5404 USDT |
167,589.7940 |
0.4947 USDT |
0.4800 USDT |
0.5950 USDT |
0.5484 USDT |
| 2024-12-05 |
0.5654 USDT |
270,283.2189 |
0.5800 USDT |
0.4985 USDT |
0.6003 USDT |
0.5773 USDT |
| 2024-12-04 |
0.6201 USDT |
348,519.4667 |
0.5317 USDT |
0.5240 USDT |
0.6906 USDT |
0.6412 USDT |
| 2024-12-03 |
0.5340 USDT |
448,392.6867 |
0.5799 USDT |
0.4263 USDT |
0.6235 USDT |
0.5115 USDT |
| 2024-12-02 |
0.4519 USDT |
626,722.3199 |
0.3934 USDT |
0.3934 USDT |
0.5105 USDT |
0.4875 USDT |
| 2024-12-01 |
0.3823 USDT |
177,122.3376 |
0.3884 USDT |
0.3607 USDT |
0.4094 USDT |
0.3856 USDT |
| 2024-11-30 |
0.3965 USDT |
262,527.2047 |
0.3939 USDT |
0.3410 USDT |
0.4347 USDT |
0.4000 USDT |
| 2024-11-29 |
0.3668 USDT |
94,549.9491 |
0.3417 USDT |
0.3372 USDT |
0.3870 USDT |
0.3753 USDT |
| 2024-11-28 |
0.3388 USDT |
192,396.5660 |
0.3698 USDT |
0.3120 USDT |
0.3807 USDT |
0.3428 USDT |
| 2024-11-27 |
0.3590 USDT |
323,861.8450 |
0.3498 USDT |
0.3305 USDT |
0.4170 USDT |
0.3749 USDT |
| 2024-11-26 |
0.2938 USDT |
495,868.3243 |
0.3165 USDT |
0.2503 USDT |
0.3552 USDT |
0.3312 USDT |
| 2024-11-25 |
0.3681 USDT |
418,720.3116 |
0.3299 USDT |
0.2873 USDT |
0.4724 USDT |
0.3430 USDT |
| 2024-11-24 |
0.3129 USDT |
393,618.5346 |
0.3188 USDT |
0.2465 USDT |
0.3817 USDT |
0.2735 USDT |
| 2024-11-23 |
0.3615 USDT |
738,495.8939 |
0.3785 USDT |
0.3042 USDT |
0.4306 USDT |
0.3308 USDT |
| 2024-11-22 |
0.2849 USDT |
401,567.7083 |
0.2300 USDT |
0.2192 USDT |
0.3200 USDT |
0.3136 USDT |
| 2024-11-21 |
0.2118 USDT |
300,242.9716 |
0.1933 USDT |
0.1722 USDT |
0.2345 USDT |
0.2300 USDT |
| 2024-11-20 |
0.2118 USDT |
137,683.2694 |
0.2061 USDT |
0.1851 USDT |
0.2327 USDT |
0.2050 USDT |
| 2024-11-19 |
0.2181 USDT |
265,245.8545 |
0.2318 USDT |
0.1945 USDT |
0.2375 USDT |
0.1987 USDT |
| 2024-11-18 |
0.2331 USDT |
461,360.6962 |
0.2187 USDT |
0.2078 USDT |
0.2541 USDT |
0.2317 USDT |
| 2024-11-17 |
0.2461 USDT |
377,952.6211 |
0.2204 USDT |
0.1915 USDT |
0.2860 USDT |
0.2440 USDT |
| 2024-11-16 |
0.2282 USDT |
380,782.2215 |
0.1940 USDT |
0.1901 USDT |
0.2499 USDT |
0.2262 USDT |
| 2024-11-15 |
0.1767 USDT |
372,247.1354 |
0.1636 USDT |
0.1554 USDT |
0.1899 USDT |
0.1733 USDT |
| 2024-11-14 |
0.1869 USDT |
494,728.3848 |
0.1981 USDT |
0.1660 USDT |
0.2215 USDT |
0.1793 USDT |
| 2024-11-13 |
0.1913 USDT |
157,040.4024 |
0.2174 USDT |
0.1663 USDT |
0.2388 USDT |
0.2178 USDT |
| 2024-11-12 |
0.2378 USDT |
697,179.4848 |
0.2600 USDT |
0.1958 USDT |
0.3000 USDT |
0.2371 USDT |
| 2024-11-11 |
0.2016 USDT |
477,303.1963 |
0.1885 USDT |
0.1679 USDT |
0.2368 USDT |
0.2242 USDT |
| 2024-11-10 |
0.1764 USDT |
427,469.8157 |
0.1670 USDT |
0.1463 USDT |
0.2094 USDT |
0.1907 USDT |
| 2024-11-09 |
0.1469 USDT |
480,820.9759 |
0.1436 USDT |
0.1379 USDT |
0.1556 USDT |
0.1487 USDT |
| 2024-11-08 |
0.1326 USDT |
255,785.4070 |
0.1270 USDT |
0.1211 USDT |
0.1418 USDT |
0.1369 USDT |
| 2024-11-07 |
0.1255 USDT |
144,131.0552 |
0.1206 USDT |
0.1140 USDT |
0.1388 USDT |
0.1240 USDT |
| 2024-11-06 |
0.1077 USDT |
204,779.3889 |
0.0889 USDT |
0.0889 USDT |
0.1159 USDT |
0.1145 USDT |
| 2024-11-05 |
0.0830 USDT |
81,105.8725 |
0.0749 USDT |
0.0738 USDT |
0.0909 USDT |
0.0864 USDT |
| 2024-11-04 |
0.0801 USDT |
162,705.9266 |
0.0860 USDT |
0.0711 USDT |
0.0867 USDT |
0.0746 USDT |