Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
1.0680 USDT |
2,823,627.9923 |
0.9461 USDT |
0.8832 USDT |
1.1735 USDT |
1.0870 USDT |
| 2022-02-06 |
0.8814 USDT |
1,406,830.6283 |
0.8815 USDT |
0.7832 USDT |
0.9428 USDT |
0.8416 USDT |
| 2022-02-05 |
0.9193 USDT |
1,998,226.1590 |
0.8954 USDT |
0.8018 USDT |
1.0037 USDT |
0.8790 USDT |
| 2022-02-04 |
0.7265 USDT |
2,217,507.9662 |
0.6365 USDT |
0.6113 USDT |
0.8641 USDT |
0.8459 USDT |
| 2022-02-03 |
0.6041 USDT |
1,713,124.7812 |
0.6162 USDT |
0.5448 USDT |
0.6527 USDT |
0.6029 USDT |
| 2022-02-02 |
0.7417 USDT |
3,148,508.7667 |
0.7994 USDT |
0.6185 USDT |
0.8455 USDT |
0.6543 USDT |
| 2022-02-01 |
0.7152 USDT |
1,755,296.3500 |
0.6952 USDT |
0.6544 USDT |
0.7882 USDT |
0.7643 USDT |
| 2022-01-31 |
0.6286 USDT |
1,875,247.8022 |
0.6385 USDT |
0.5339 USDT |
0.7152 USDT |
0.6982 USDT |
| 2022-01-30 |
0.7119 USDT |
1,463,018.5790 |
0.7704 USDT |
0.6098 USDT |
0.7777 USDT |
0.6148 USDT |
| 2022-01-29 |
0.6983 USDT |
1,517,562.7409 |
0.6238 USDT |
0.6134 USDT |
0.7900 USDT |
0.7790 USDT |
| 2022-01-28 |
0.5615 USDT |
1,690,214.6153 |
0.5626 USDT |
0.4913 USDT |
0.6218 USDT |
0.6100 USDT |
| 2022-01-27 |
0.5467 USDT |
2,264,958.2282 |
0.5931 USDT |
0.4691 USDT |
0.6529 USDT |
0.5064 USDT |
| 2022-01-26 |
0.6914 USDT |
2,195,462.1044 |
0.6552 USDT |
0.6020 USDT |
0.8201 USDT |
0.7576 USDT |
| 2022-01-25 |
0.6001 USDT |
2,624,117.4355 |
0.5285 USDT |
0.4865 USDT |
0.7366 USDT |
0.6540 USDT |
| 2022-01-24 |
0.4783 USDT |
1,914,022.4093 |
0.6585 USDT |
0.3700 USDT |
0.6603 USDT |
0.4944 USDT |
| 2022-01-23 |
0.5971 USDT |
1,610,133.7048 |
0.5195 USDT |
0.5036 USDT |
0.7112 USDT |
0.5604 USDT |
| 2022-01-22 |
0.5563 USDT |
1,427,625.4826 |
0.7877 USDT |
0.3618 USDT |
0.8480 USDT |
0.5076 USDT |
| 2022-01-21 |
1.2315 USDT |
639,098.1388 |
1.4895 USDT |
0.9780 USDT |
1.5591 USDT |
0.9926 USDT |
| 2022-01-20 |
1.8661 USDT |
237,716.4029 |
1.6982 USDT |
1.6682 USDT |
2.0015 USDT |
1.8352 USDT |
| 2022-01-19 |
1.7685 USDT |
316,245.0385 |
1.9220 USDT |
1.6053 USDT |
1.9415 USDT |
1.7366 USDT |
| 2022-01-18 |
1.8926 USDT |
252,836.9775 |
1.9775 USDT |
1.7700 USDT |
2.0262 USDT |
1.9465 USDT |
| 2022-01-17 |
2.1051 USDT |
397,181.7039 |
2.4043 USDT |
1.8792 USDT |
2.4154 USDT |
1.9703 USDT |
| 2022-01-16 |
2.4866 USDT |
260,775.7567 |
2.4734 USDT |
2.3691 USDT |
2.6123 USDT |
2.4438 USDT |
| 2022-01-15 |
2.3478 USDT |
262,438.5917 |
2.2843 USDT |
2.1920 USDT |
2.5300 USDT |
2.5165 USDT |
| 2022-01-14 |
2.2190 USDT |
297,793.1846 |
2.2095 USDT |
2.0414 USDT |
2.3737 USDT |
2.2940 USDT |
| 2022-01-13 |
2.5268 USDT |
511,160.7179 |
2.7417 USDT |
2.1636 USDT |
2.8737 USDT |
2.2298 USDT |
| 2022-01-12 |
2.5703 USDT |
505,275.7373 |
2.2668 USDT |
2.1815 USDT |
2.8357 USDT |
2.6306 USDT |
| 2022-01-11 |
2.1029 USDT |
525,132.2594 |
1.9281 USDT |
1.8337 USDT |
2.3756 USDT |
2.2860 USDT |
| 2022-01-10 |
2.0205 USDT |
658,523.9707 |
2.3036 USDT |
1.6200 USDT |
2.4431 USDT |
1.8600 USDT |
| 2022-01-09 |
2.1632 USDT |
451,121.2010 |
1.9215 USDT |
1.8278 USDT |
2.5540 USDT |
2.4136 USDT |
| 2022-01-08 |
1.9770 USDT |
434,152.8755 |
2.1539 USDT |
1.5803 USDT |
2.3607 USDT |
1.9713 USDT |
| 2022-01-07 |
2.3833 USDT |
485,713.6681 |
2.9167 USDT |
2.0100 USDT |
2.9445 USDT |
2.3428 USDT |
| 2022-01-06 |
2.8577 USDT |
329,415.9611 |
3.1894 USDT |
2.5264 USDT |
3.2129 USDT |
3.0616 USDT |
| 2022-01-05 |
3.6148 USDT |
577,207.0574 |
3.8162 USDT |
2.3955 USDT |
4.1399 USDT |
3.2243 USDT |
| 2022-01-04 |
4.2137 USDT |
363,769.7536 |
4.3801 USDT |
3.8282 USDT |
4.5810 USDT |
3.9483 USDT |
| 2022-01-03 |
4.7998 USDT |
317,233.3375 |
5.0208 USDT |
4.3044 USDT |
5.1543 USDT |
4.5240 USDT |
| 2022-01-02 |
5.2835 USDT |
385,603.6853 |
5.2084 USDT |
4.8959 USDT |
5.6194 USDT |
5.0630 USDT |
| 2022-01-01 |
4.7098 USDT |
312,223.4084 |
4.5636 USDT |
4.4570 USDT |
5.2517 USDT |
5.0602 USDT |
| 2021-12-31 |
4.0920 USDT |
279,596.4184 |
3.7642 USDT |
3.6364 USDT |
4.4804 USDT |
4.3793 USDT |
| 2021-12-30 |
3.9063 USDT |
339,489.0213 |
3.9306 USDT |
3.4309 USDT |
4.2399 USDT |
4.0065 USDT |
| 2021-12-29 |
4.4794 USDT |
338,084.1859 |
4.4790 USDT |
3.8304 USDT |
4.9336 USDT |
4.3571 USDT |
| 2021-12-28 |
5.0656 USDT |
440,146.3745 |
5.3637 USDT |
4.0224 USDT |
5.8287 USDT |
4.8104 USDT |
| 2021-12-27 |
5.8503 USDT |
320,539.1468 |
5.6234 USDT |
5.3697 USDT |
6.4485 USDT |
5.4729 USDT |
| 2021-12-26 |
5.3863 USDT |
347,672.3803 |
5.6251 USDT |
4.8265 USDT |
6.0500 USDT |
5.8891 USDT |
| 2021-12-25 |
5.6169 USDT |
305,367.4175 |
5.6004 USDT |
5.1733 USDT |
5.9218 USDT |
5.6500 USDT |
| 2021-12-24 |
6.6906 USDT |
286,649.8297 |
6.6742 USDT |
6.2200 USDT |
7.2011 USDT |
6.6010 USDT |
| 2021-12-23 |
6.5924 USDT |
340,325.6422 |
5.9082 USDT |
5.8574 USDT |
7.2858 USDT |
6.6886 USDT |
| 2021-12-22 |
7.0487 USDT |
306,669.1082 |
7.0800 USDT |
6.1600 USDT |
7.8285 USDT |
6.4803 USDT |
| 2021-12-21 |
6.0638 USDT |
347,423.5980 |
5.5965 USDT |
5.1381 USDT |
6.6900 USDT |
6.1970 USDT |
| 2021-12-20 |
4.6296 USDT |
459,530.7160 |
4.8184 USDT |
3.9404 USDT |
5.6277 USDT |
5.5921 USDT |