Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.0175 USDT |
3,595,161.3437 |
0.9620 USDT |
0.8600 USDT |
1.1945 USDT |
1.0900 USDT |
| 2022-03-29 |
0.9746 USDT |
2,880,942.2234 |
0.8610 USDT |
0.8555 USDT |
1.0558 USDT |
0.9396 USDT |
| 2022-03-28 |
0.9397 USDT |
3,312,523.2925 |
0.8679 USDT |
0.8332 USDT |
1.0399 USDT |
0.9471 USDT |
| 2022-03-27 |
0.7753 USDT |
1,779,389.6292 |
0.7679 USDT |
0.7274 USDT |
0.8424 USDT |
0.8235 USDT |
| 2022-03-26 |
0.7468 USDT |
1,837,088.7712 |
0.7121 USDT |
0.6869 USDT |
0.7865 USDT |
0.7668 USDT |
| 2022-03-25 |
0.7629 USDT |
2,699,593.4648 |
0.8210 USDT |
0.6837 USDT |
0.8317 USDT |
0.7124 USDT |
| 2022-03-24 |
0.7863 USDT |
2,907,227.9336 |
0.7802 USDT |
0.7255 USDT |
0.8399 USDT |
0.8186 USDT |
| 2022-03-23 |
0.7529 USDT |
2,499,762.2492 |
0.7332 USDT |
0.6895 USDT |
0.8084 USDT |
0.7473 USDT |
| 2022-03-22 |
0.8240 USDT |
2,796,082.8412 |
0.7956 USDT |
0.7507 USDT |
0.8911 USDT |
0.7507 USDT |
| 2022-03-21 |
0.8301 USDT |
3,778,543.9989 |
0.7594 USDT |
0.7191 USDT |
0.9582 USDT |
0.8091 USDT |
| 2022-03-20 |
0.8286 USDT |
3,262,525.2562 |
0.8948 USDT |
0.7451 USDT |
0.9070 USDT |
0.7963 USDT |
| 2022-03-19 |
0.8695 USDT |
3,304,525.7155 |
0.7865 USDT |
0.7845 USDT |
0.9741 USDT |
0.9433 USDT |
| 2022-03-18 |
0.6740 USDT |
4,475,566.3954 |
0.6447 USDT |
0.5654 USDT |
0.8205 USDT |
0.7957 USDT |
| 2022-03-17 |
0.6133 USDT |
4,089,618.1363 |
0.5279 USDT |
0.5116 USDT |
0.6849 USDT |
0.6272 USDT |
| 2022-03-16 |
0.4652 USDT |
4,723,003.8127 |
0.4449 USDT |
0.4147 USDT |
0.5352 USDT |
0.5033 USDT |
| 2022-03-15 |
0.4297 USDT |
4,042,354.9639 |
0.4325 USDT |
0.3803 USDT |
0.4888 USDT |
0.4590 USDT |
| 2022-03-14 |
0.4201 USDT |
2,720,206.1129 |
0.4182 USDT |
0.3761 USDT |
0.4782 USDT |
0.3842 USDT |
| 2022-03-13 |
0.4764 USDT |
2,742,369.4924 |
0.4723 USDT |
0.4449 USDT |
0.4975 USDT |
0.4541 USDT |
| 2022-03-12 |
0.5050 USDT |
2,798,129.1574 |
0.4822 USDT |
0.4800 USDT |
0.5299 USDT |
0.4860 USDT |
| 2022-03-11 |
0.5457 USDT |
6,622,209.2869 |
0.5403 USDT |
0.4789 USDT |
0.6104 USDT |
0.4965 USDT |
| 2022-03-10 |
0.5449 USDT |
4,740,132.4447 |
0.6281 USDT |
0.4878 USDT |
0.6590 USDT |
0.5413 USDT |
| 2022-03-09 |
0.6342 USDT |
5,556,906.0925 |
0.5323 USDT |
0.5209 USDT |
0.6916 USDT |
0.6218 USDT |
| 2022-03-08 |
0.5342 USDT |
4,600,610.9791 |
0.5081 USDT |
0.4951 USDT |
0.6150 USDT |
0.5271 USDT |
| 2022-03-07 |
0.5457 USDT |
4,273,730.0441 |
0.5228 USDT |
0.4760 USDT |
0.6100 USDT |
0.4883 USDT |
| 2022-03-06 |
0.5950 USDT |
2,939,909.0760 |
0.6260 USDT |
0.5502 USDT |
0.6385 USDT |
0.5502 USDT |
| 2022-03-05 |
0.6225 USDT |
2,905,340.7190 |
0.6048 USDT |
0.5498 USDT |
0.6789 USDT |
0.6460 USDT |
| 2022-03-04 |
0.6850 USDT |
3,887,365.2366 |
0.6792 USDT |
0.5823 USDT |
0.7697 USDT |
0.7109 USDT |
| 2022-03-03 |
0.7391 USDT |
4,270,541.5747 |
0.8201 USDT |
0.6268 USDT |
0.8477 USDT |
0.6974 USDT |
| 2022-03-02 |
0.8873 USDT |
4,528,062.6201 |
0.9326 USDT |
0.7849 USDT |
1.0255 USDT |
0.8309 USDT |
| 2022-03-01 |
0.9341 USDT |
5,082,593.6053 |
0.8610 USDT |
0.8295 USDT |
1.0530 USDT |
0.9482 USDT |
| 2022-02-28 |
0.6895 USDT |
5,754,028.2917 |
0.6258 USDT |
0.5475 USDT |
0.8114 USDT |
0.8009 USDT |
| 2022-02-27 |
0.7187 USDT |
4,579,956.4467 |
0.8296 USDT |
0.5661 USDT |
0.8549 USDT |
0.6233 USDT |
| 2022-02-26 |
0.7964 USDT |
3,006,153.4444 |
0.8015 USDT |
0.7182 USDT |
0.8878 USDT |
0.8216 USDT |
| 2022-02-25 |
0.6903 USDT |
4,901,746.4651 |
0.6814 USDT |
0.5750 USDT |
0.8107 USDT |
0.7792 USDT |
| 2022-02-24 |
0.5056 USDT |
6,131,223.0401 |
0.6048 USDT |
0.3794 USDT |
0.6450 USDT |
0.6014 USDT |
| 2022-02-23 |
0.7282 USDT |
4,125,953.8706 |
0.6288 USDT |
0.6193 USDT |
0.8363 USDT |
0.6814 USDT |
| 2022-02-22 |
0.5588 USDT |
4,022,789.0795 |
0.5332 USDT |
0.4697 USDT |
0.6351 USDT |
0.6139 USDT |
| 2022-02-21 |
0.7728 USDT |
4,080,449.3588 |
0.7421 USDT |
0.6445 USDT |
0.9178 USDT |
0.6599 USDT |
| 2022-02-20 |
0.8684 USDT |
2,443,180.1616 |
1.0149 USDT |
0.7235 USDT |
1.0389 USDT |
0.7758 USDT |
| 2022-02-19 |
0.9879 USDT |
1,984,002.3247 |
0.9677 USDT |
0.8800 USDT |
1.0700 USDT |
0.9412 USDT |
| 2022-02-18 |
1.0900 USDT |
2,388,135.2320 |
1.1451 USDT |
0.9255 USDT |
1.2202 USDT |
1.0178 USDT |
| 2022-02-17 |
1.3145 USDT |
3,272,751.1601 |
1.4670 USDT |
1.0693 USDT |
1.6363 USDT |
1.1392 USDT |
| 2022-02-16 |
1.4089 USDT |
3,016,127.6252 |
1.3671 USDT |
1.3013 USDT |
1.5685 USDT |
1.5056 USDT |
| 2022-02-15 |
1.1655 USDT |
3,572,711.6029 |
0.9803 USDT |
0.9648 USDT |
1.3419 USDT |
1.3387 USDT |
| 2022-02-14 |
0.8997 USDT |
2,477,651.6610 |
0.8480 USDT |
0.7894 USDT |
1.0011 USDT |
0.9188 USDT |
| 2022-02-13 |
0.9684 USDT |
2,240,228.2153 |
0.9657 USDT |
0.8234 USDT |
1.0356 USDT |
0.8966 USDT |
| 2022-02-12 |
0.9953 USDT |
3,171,757.6173 |
0.9929 USDT |
0.8826 USDT |
1.0994 USDT |
0.9817 USDT |
| 2022-02-11 |
1.3139 USDT |
2,771,978.4866 |
1.4255 USDT |
1.0218 USDT |
1.4960 USDT |
1.0568 USDT |
| 2022-02-10 |
1.3884 USDT |
3,277,148.1030 |
1.3813 USDT |
1.1394 USDT |
1.6074 USDT |
1.3908 USDT |
| 2022-02-09 |
1.3275 USDT |
2,626,339.8500 |
1.2245 USDT |
1.1438 USDT |
1.4792 USDT |
1.4475 USDT |