Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0835 USDT |
277,573.4664 |
0.0869 USDT |
0.0727 USDT |
0.0908 USDT |
0.0749 USDT |
| 2024-08-14 |
0.0921 USDT |
170,502.4134 |
0.0915 USDT |
0.0848 USDT |
0.1000 USDT |
0.0874 USDT |
| 2024-08-13 |
0.0913 USDT |
224,836.0932 |
0.0910 USDT |
0.0838 USDT |
0.0961 USDT |
0.0928 USDT |
| 2024-08-12 |
0.0895 USDT |
196,089.2170 |
0.0834 USDT |
0.0807 USDT |
0.0952 USDT |
0.0870 USDT |
| 2024-08-11 |
0.0934 USDT |
260,525.5084 |
0.0968 USDT |
0.0811 USDT |
0.1083 USDT |
0.0827 USDT |
| 2024-08-10 |
0.0978 USDT |
113,337.6418 |
0.0975 USDT |
0.0944 USDT |
0.1020 USDT |
0.0985 USDT |
| 2024-08-09 |
0.0989 USDT |
265,939.3058 |
0.1119 USDT |
0.0935 USDT |
0.1135 USDT |
0.0941 USDT |
| 2024-08-08 |
0.0910 USDT |
169,291.2315 |
0.0807 USDT |
0.0777 USDT |
0.1051 USDT |
0.1016 USDT |
| 2024-08-07 |
0.0889 USDT |
348,361.6685 |
0.0919 USDT |
0.0785 USDT |
0.1030 USDT |
0.0818 USDT |
| 2024-08-06 |
0.0910 USDT |
109,199.3309 |
0.0796 USDT |
0.0796 USDT |
0.0995 USDT |
0.0979 USDT |
| 2024-08-05 |
0.0782 USDT |
697,521.8412 |
0.1110 USDT |
0.0585 USDT |
0.1135 USDT |
0.0776 USDT |
| 2024-08-04 |
0.1225 USDT |
243,145.8514 |
0.1379 USDT |
0.1024 USDT |
0.1438 USDT |
0.1202 USDT |
| 2024-08-03 |
0.1582 USDT |
103,531.0083 |
0.1590 USDT |
0.1460 USDT |
0.1673 USDT |
0.1522 USDT |
| 2024-08-02 |
0.1769 USDT |
230,244.0259 |
0.2097 USDT |
0.1542 USDT |
0.2140 USDT |
0.1639 USDT |
| 2024-08-01 |
0.1925 USDT |
117,431.3427 |
0.2121 USDT |
0.1702 USDT |
0.2147 USDT |
0.2116 USDT |
| 2024-07-31 |
0.2292 USDT |
83,491.3498 |
0.2252 USDT |
0.2150 USDT |
0.2440 USDT |
0.2150 USDT |
| 2024-07-30 |
0.2360 USDT |
112,722.7848 |
0.2443 USDT |
0.2168 USDT |
0.2555 USDT |
0.2280 USDT |
| 2024-07-29 |
0.2756 USDT |
68,223.6442 |
0.2591 USDT |
0.2500 USDT |
0.2953 USDT |
0.2555 USDT |
| 2024-07-28 |
0.2592 USDT |
46,482.1970 |
0.2750 USDT |
0.2483 USDT |
0.2756 USDT |
0.2534 USDT |
| 2024-07-27 |
0.2919 USDT |
34,423.2011 |
0.2908 USDT |
0.2675 USDT |
0.3164 USDT |
0.2741 USDT |
| 2024-07-26 |
0.2731 USDT |
39,332.1785 |
0.2593 USDT |
0.2537 USDT |
0.2971 USDT |
0.2878 USDT |
| 2024-07-25 |
0.2560 USDT |
150,671.1891 |
0.2883 USDT |
0.2290 USDT |
0.2919 USDT |
0.2519 USDT |
| 2024-07-24 |
0.3167 USDT |
160,174.1015 |
0.3395 USDT |
0.2861 USDT |
0.3612 USDT |
0.2917 USDT |
| 2024-07-23 |
0.3723 USDT |
45,021.5754 |
0.4225 USDT |
0.3257 USDT |
0.4433 USDT |
0.3348 USDT |
| 2024-07-22 |
0.4280 USDT |
33,853.3725 |
0.4511 USDT |
0.3990 USDT |
0.4616 USDT |
0.4292 USDT |
| 2024-07-21 |
0.3837 USDT |
91,456.2365 |
0.3264 USDT |
0.3090 USDT |
0.4598 USDT |
0.4593 USDT |
| 2024-07-20 |
0.3025 USDT |
11,961.8507 |
0.2994 USDT |
0.2889 USDT |
0.3217 USDT |
0.3201 USDT |
| 2024-07-19 |
0.2753 USDT |
39,198.5174 |
0.2691 USDT |
0.2564 USDT |
0.3066 USDT |
0.3022 USDT |
| 2024-07-18 |
0.2705 USDT |
22,789.6716 |
0.2754 USDT |
0.2585 USDT |
0.2930 USDT |
0.2754 USDT |
| 2024-07-17 |
0.3082 USDT |
22,385.0335 |
0.2989 USDT |
0.2800 USDT |
0.3286 USDT |
0.2800 USDT |
| 2024-07-16 |
0.2960 USDT |
84,449.2149 |
0.2946 USDT |
0.2576 USDT |
0.3387 USDT |
0.3132 USDT |
| 2024-07-15 |
0.2631 USDT |
120,162.0799 |
0.2512 USDT |
0.2448 USDT |
0.2803 USDT |
0.2765 USDT |
| 2024-07-14 |
0.2424 USDT |
30,385.2189 |
0.2367 USDT |
0.2343 USDT |
0.2530 USDT |
0.2530 USDT |
| 2024-07-13 |
0.2392 USDT |
12,776.4053 |
0.2394 USDT |
0.2309 USDT |
0.2505 USDT |
0.2329 USDT |
| 2024-07-12 |
0.2304 USDT |
88,724.5744 |
0.2204 USDT |
0.2118 USDT |
0.2413 USDT |
0.2382 USDT |
| 2024-07-11 |
0.2375 USDT |
97,111.4797 |
0.2350 USDT |
0.2171 USDT |
0.2574 USDT |
0.2189 USDT |
| 2024-07-10 |
0.2603 USDT |
49,205.3791 |
0.2479 USDT |
0.2324 USDT |
0.2811 USDT |
0.2354 USDT |
| 2024-07-09 |
0.2351 USDT |
44,939.0868 |
0.2225 USDT |
0.2139 USDT |
0.2559 USDT |
0.2559 USDT |
| 2024-07-08 |
0.2413 USDT |
71,570.9572 |
0.2399 USDT |
0.2048 USDT |
0.2737 USDT |
0.2338 USDT |
| 2024-07-07 |
0.2484 USDT |
52,854.6804 |
0.2844 USDT |
0.2291 USDT |
0.2865 USDT |
0.2535 USDT |
| 2024-07-06 |
0.2492 USDT |
38,414.9124 |
0.2286 USDT |
0.2251 USDT |
0.2936 USDT |
0.2901 USDT |
| 2024-07-05 |
0.1857 USDT |
254,671.9878 |
0.2112 USDT |
0.1435 USDT |
0.2352 USDT |
0.2328 USDT |
| 2024-07-04 |
0.2610 USDT |
88,649.1207 |
0.2815 USDT |
0.2250 USDT |
0.2815 USDT |
0.2358 USDT |
| 2024-07-03 |
0.3040 USDT |
61,197.7935 |
0.3651 USDT |
0.2750 USDT |
0.3673 USDT |
0.2810 USDT |
| 2024-07-02 |
0.3482 USDT |
56,317.2903 |
0.3623 USDT |
0.3376 USDT |
0.3655 USDT |
0.3586 USDT |
| 2024-07-01 |
0.4134 USDT |
24,774.5697 |
0.3851 USDT |
0.3772 USDT |
0.4336 USDT |
0.3893 USDT |
| 2024-06-30 |
0.3501 USDT |
53,728.6438 |
0.3285 USDT |
0.3236 USDT |
0.3765 USDT |
0.3545 USDT |
| 2024-06-29 |
0.3394 USDT |
19,701.5406 |
0.3457 USDT |
0.3229 USDT |
0.3614 USDT |
0.3344 USDT |
| 2024-06-28 |
0.3470 USDT |
71,384.0049 |
0.3352 USDT |
0.3286 USDT |
0.3746 USDT |
0.3370 USDT |
| 2024-06-27 |
0.3179 USDT |
88,318.5704 |
0.2692 USDT |
0.2578 USDT |
0.3417 USDT |
0.3333 USDT |