Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.2674 USDT |
35,180.3645 |
0.2593 USDT |
0.2530 USDT |
0.2913 USDT |
0.2790 USDT |
| 2024-06-25 |
0.2556 USDT |
98,846.4145 |
0.2365 USDT |
0.2356 USDT |
0.2700 USDT |
0.2597 USDT |
| 2024-06-24 |
0.2297 USDT |
126,716.5810 |
0.2492 USDT |
0.2030 USDT |
0.2519 USDT |
0.2241 USDT |
| 2024-06-23 |
0.2485 USDT |
71,323.2798 |
0.2683 USDT |
0.2205 USDT |
0.2778 USDT |
0.2582 USDT |
| 2024-06-22 |
0.2689 USDT |
100,773.4736 |
0.3279 USDT |
0.2345 USDT |
0.3291 USDT |
0.2710 USDT |
| 2024-06-21 |
0.3405 USDT |
54,527.8588 |
0.3390 USDT |
0.3135 USDT |
0.3572 USDT |
0.3367 USDT |
| 2024-06-20 |
0.3429 USDT |
47,111.7119 |
0.3213 USDT |
0.3101 USDT |
0.3771 USDT |
0.3464 USDT |
| 2024-06-19 |
0.3179 USDT |
76,447.8361 |
0.3064 USDT |
0.3064 USDT |
0.3348 USDT |
0.3105 USDT |
| 2024-06-18 |
0.2969 USDT |
141,074.2118 |
0.3939 USDT |
0.2629 USDT |
0.3939 USDT |
0.3034 USDT |
| 2024-06-17 |
0.4121 USDT |
38,750.3601 |
0.4754 USDT |
0.3458 USDT |
0.4866 USDT |
0.4087 USDT |
| 2024-06-16 |
0.4757 USDT |
20,125.1880 |
0.4716 USDT |
0.4603 USDT |
0.4868 USDT |
0.4700 USDT |
| 2024-06-15 |
0.4871 USDT |
7,365.3066 |
0.4920 USDT |
0.4673 USDT |
0.5030 USDT |
0.4673 USDT |
| 2024-06-14 |
0.5191 USDT |
72,178.7248 |
0.5276 USDT |
0.4407 USDT |
0.5829 USDT |
0.4542 USDT |
| 2024-06-13 |
0.5822 USDT |
22,017.5372 |
0.6437 USDT |
0.5363 USDT |
0.6597 USDT |
0.5783 USDT |
| 2024-06-12 |
0.6355 USDT |
36,855.7615 |
0.5594 USDT |
0.5408 USDT |
0.6941 USDT |
0.6334 USDT |
| 2024-06-11 |
0.5655 USDT |
36,235.9649 |
0.6072 USDT |
0.5152 USDT |
0.6080 USDT |
0.5618 USDT |
| 2024-06-10 |
0.6222 USDT |
35,239.7555 |
0.6377 USDT |
0.5917 USDT |
0.6579 USDT |
0.6314 USDT |
| 2024-06-09 |
0.6096 USDT |
18,536.8970 |
0.6080 USDT |
0.5893 USDT |
0.6535 USDT |
0.6535 USDT |
| 2024-06-08 |
0.6400 USDT |
37,642.8895 |
0.6881 USDT |
0.5997 USDT |
0.7068 USDT |
0.6092 USDT |