Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0105 USDT |
49,177,093.2910 |
0.0102 USDT |
0.0078 USDT |
0.0132 USDT |
0.0113 USDT |
| 2022-05-18 |
0.0141 USDT |
16,773,945.0676 |
0.0177 USDT |
0.0109 USDT |
0.0190 USDT |
0.0122 USDT |
| 2022-05-17 |
0.0170 USDT |
15,484,057.4754 |
0.0151 USDT |
0.0144 USDT |
0.0195 USDT |
0.0163 USDT |
| 2022-05-16 |
0.0165 USDT |
17,275,508.4922 |
0.0224 USDT |
0.0132 USDT |
0.0224 USDT |
0.0155 USDT |
| 2022-05-15 |
0.0180 USDT |
10,069,616.9289 |
0.0184 USDT |
0.0148 USDT |
0.0205 USDT |
0.0199 USDT |
| 2022-05-14 |
0.0146 USDT |
43,736,203.3112 |
0.0156 USDT |
0.0117 USDT |
0.0176 USDT |
0.0170 USDT |
| 2022-05-13 |
0.0179 USDT |
42,937,274.7787 |
0.0130 USDT |
0.0120 USDT |
0.0234 USDT |
0.0165 USDT |
| 2022-05-12 |
0.0123 USDT |
134,429,081.0041 |
0.0157 USDT |
0.0053 USDT |
0.0201 USDT |
0.0129 USDT |
| 2022-05-11 |
0.0276 USDT |
60,348,543.9350 |
0.0635 USDT |
0.0094 USDT |
0.0706 USDT |
0.0164 USDT |
| 2022-05-10 |
0.0709 USDT |
23,484,585.1011 |
0.0515 USDT |
0.0467 USDT |
0.0862 USDT |
0.0577 USDT |
| 2022-05-09 |
0.0807 USDT |
12,631,066.1410 |
0.1106 USDT |
0.0541 USDT |
0.1203 USDT |
0.0549 USDT |
| 2022-05-08 |
0.1235 USDT |
5,074,923.8334 |
0.1377 USDT |
0.1044 USDT |
0.1410 USDT |
0.1121 USDT |
| 2022-05-07 |
0.1498 USDT |
2,766,283.5113 |
0.1521 USDT |
0.1382 USDT |
0.1579 USDT |
0.1444 USDT |
| 2022-05-06 |
0.1561 USDT |
4,347,201.0029 |
0.1727 USDT |
0.1385 USDT |
0.1755 USDT |
0.1507 USDT |
| 2022-05-05 |
0.2185 USDT |
4,100,910.6911 |
0.2747 USDT |
0.1535 USDT |
0.2992 USDT |
0.1652 USDT |
| 2022-05-04 |
0.2268 USDT |
4,510,442.5356 |
0.1986 USDT |
0.1954 USDT |
0.2789 USDT |
0.2672 USDT |
| 2022-05-03 |
0.2099 USDT |
3,312,784.5508 |
0.2065 USDT |
0.1840 USDT |
0.2272 USDT |
0.1899 USDT |
| 2022-05-02 |
0.1980 USDT |
4,184,199.0208 |
0.1921 USDT |
0.1712 USDT |
0.2259 USDT |
0.2044 USDT |
| 2022-05-01 |
0.1988 USDT |
3,598,763.8653 |
0.1779 USDT |
0.1689 USDT |
0.2330 USDT |
0.1907 USDT |
| 2022-04-30 |
0.2458 USDT |
1,525,209.3073 |
0.2518 USDT |
0.2137 USDT |
0.2703 USDT |
0.2188 USDT |
| 2022-04-29 |
0.2921 USDT |
1,477,693.0208 |
0.3034 USDT |
0.2700 USDT |
0.3137 USDT |
0.2733 USDT |
| 2022-04-28 |
0.3286 USDT |
1,462,297.6385 |
0.3389 USDT |
0.3024 USDT |
0.3542 USDT |
0.3152 USDT |
| 2022-04-27 |
0.3447 USDT |
1,611,136.1262 |
0.3257 USDT |
0.3203 USDT |
0.3714 USDT |
0.3376 USDT |
| 2022-04-26 |
0.3547 USDT |
2,276,401.5918 |
0.3910 USDT |
0.3096 USDT |
0.4051 USDT |
0.3325 USDT |
| 2022-04-25 |
0.3502 USDT |
2,115,429.1206 |
0.3704 USDT |
0.3100 USDT |
0.3832 USDT |
0.3744 USDT |
| 2022-04-24 |
0.3881 USDT |
1,264,369.0661 |
0.3937 USDT |
0.3662 USDT |
0.4024 USDT |
0.3811 USDT |
| 2022-04-23 |
0.4099 USDT |
1,126,052.0896 |
0.4123 USDT |
0.3957 USDT |
0.4187 USDT |
0.4046 USDT |
| 2022-04-22 |
0.4297 USDT |
1,754,222.3926 |
0.4274 USDT |
0.4010 USDT |
0.4636 USDT |
0.4166 USDT |
| 2022-04-21 |
0.4982 USDT |
1,662,438.2226 |
0.4888 USDT |
0.4524 USDT |
0.5266 USDT |
0.4524 USDT |
| 2022-04-20 |
0.5155 USDT |
1,725,922.2669 |
0.5325 USDT |
0.4770 USDT |
0.5511 USDT |
0.4988 USDT |
| 2022-04-19 |
0.5079 USDT |
2,160,302.6004 |
0.4848 USDT |
0.4661 USDT |
0.5500 USDT |
0.5313 USDT |
| 2022-04-18 |
0.4258 USDT |
1,923,948.0965 |
0.4446 USDT |
0.3802 USDT |
0.4724 USDT |
0.4709 USDT |
| 2022-04-17 |
0.4890 USDT |
666,492.5402 |
0.4873 USDT |
0.4693 USDT |
0.5067 USDT |
0.4816 USDT |
| 2022-04-16 |
0.4787 USDT |
774,719.6314 |
0.4834 USDT |
0.4634 USDT |
0.4965 USDT |
0.4857 USDT |
| 2022-04-15 |
0.4787 USDT |
1,477,933.3907 |
0.4710 USDT |
0.4346 USDT |
0.5042 USDT |
0.4760 USDT |
| 2022-04-14 |
0.5198 USDT |
2,412,688.4212 |
0.5399 USDT |
0.4600 USDT |
0.5753 USDT |
0.4726 USDT |
| 2022-04-13 |
0.5031 USDT |
2,110,445.2967 |
0.4736 USDT |
0.4590 USDT |
0.5525 USDT |
0.5372 USDT |
| 2022-04-12 |
0.4816 USDT |
2,456,305.9313 |
0.4424 USDT |
0.4326 USDT |
0.5340 USDT |
0.4435 USDT |
| 2022-04-11 |
0.4987 USDT |
1,975,218.7539 |
0.5879 USDT |
0.4129 USDT |
0.6069 USDT |
0.4201 USDT |
| 2022-04-10 |
0.6677 USDT |
1,066,818.1523 |
0.6770 USDT |
0.6282 USDT |
0.6971 USDT |
0.6696 USDT |
| 2022-04-09 |
0.6529 USDT |
1,253,064.9445 |
0.6480 USDT |
0.6221 USDT |
0.6940 USDT |
0.6400 USDT |
| 2022-04-08 |
0.7585 USDT |
2,727,433.4571 |
0.7602 USDT |
0.6372 USDT |
0.8296 USDT |
0.6509 USDT |
| 2022-04-07 |
0.6998 USDT |
2,608,547.8873 |
0.6569 USDT |
0.6154 USDT |
0.7793 USDT |
0.7501 USDT |
| 2022-04-06 |
0.7839 USDT |
2,573,372.7005 |
0.8874 USDT |
0.6501 USDT |
0.8944 USDT |
0.7134 USDT |
| 2022-04-05 |
1.0251 USDT |
1,802,162.7014 |
1.0424 USDT |
0.9495 USDT |
1.0935 USDT |
0.9822 USDT |
| 2022-04-04 |
1.0077 USDT |
2,440,338.6856 |
1.1175 USDT |
0.8863 USDT |
1.1203 USDT |
1.0370 USDT |
| 2022-04-03 |
1.1064 USDT |
2,107,741.4180 |
1.0560 USDT |
1.0058 USDT |
1.1853 USDT |
1.1152 USDT |
| 2022-04-02 |
1.1614 USDT |
2,886,541.4699 |
1.0791 USDT |
1.0535 USDT |
1.2966 USDT |
1.0881 USDT |
| 2022-04-01 |
1.0307 USDT |
3,186,185.4759 |
1.1012 USDT |
0.8717 USDT |
1.1796 USDT |
1.1207 USDT |
| 2022-03-31 |
1.1326 USDT |
3,371,890.4322 |
1.0429 USDT |
0.9830 USDT |
1.2500 USDT |
1.0421 USDT |