Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
1.1419 USDT |
45,374.5067 |
1.0686 USDT |
0.9818 USDT |
1.2373 USDT |
1.1702 USDT |
| 2024-04-17 |
1.0631 USDT |
49,301.8414 |
1.1670 USDT |
0.9157 USDT |
1.2304 USDT |
1.1218 USDT |
| 2024-04-16 |
1.1070 USDT |
40,441.7049 |
1.2000 USDT |
0.9428 USDT |
1.2910 USDT |
1.1866 USDT |
| 2024-04-15 |
1.4286 USDT |
38,579.8959 |
1.4380 USDT |
1.1603 USDT |
1.6256 USDT |
1.1991 USDT |
| 2024-04-14 |
1.2370 USDT |
53,923.1071 |
1.1435 USDT |
1.0024 USDT |
1.4497 USDT |
1.2521 USDT |
| 2024-04-13 |
1.3011 USDT |
99,300.3998 |
1.9970 USDT |
0.7575 USDT |
2.0161 USDT |
1.1472 USDT |
| 2024-04-12 |
2.5678 USDT |
38,010.3582 |
3.7269 USDT |
1.3000 USDT |
3.8455 USDT |
2.0000 USDT |
| 2024-04-11 |
3.7933 USDT |
1,225.4102 |
3.9442 USDT |
3.5735 USDT |
4.0379 USDT |
3.7456 USDT |
| 2024-04-10 |
3.7994 USDT |
10,250.3051 |
3.8324 USDT |
3.5000 USDT |
4.1275 USDT |
3.9441 USDT |
| 2024-04-09 |
4.2020 USDT |
9,659.4171 |
4.7940 USDT |
3.8369 USDT |
4.8694 USDT |
3.9817 USDT |
| 2024-04-08 |
4.7880 USDT |
13,617.4138 |
4.5671 USDT |
4.3694 USDT |
5.1000 USDT |
4.7919 USDT |
| 2024-04-07 |
4.4472 USDT |
7,385.8567 |
4.3707 USDT |
4.3130 USDT |
4.5840 USDT |
4.3130 USDT |
| 2024-04-06 |
4.2673 USDT |
11,494.9603 |
3.6922 USDT |
3.6922 USDT |
4.4762 USDT |
4.4263 USDT |
| 2024-04-05 |
3.6908 USDT |
17,454.0535 |
3.9381 USDT |
3.3500 USDT |
3.9772 USDT |
3.7123 USDT |
| 2024-04-04 |
4.1038 USDT |
8,072.1233 |
3.8176 USDT |
3.7149 USDT |
4.3689 USDT |
3.9256 USDT |
| 2024-04-03 |
4.0198 USDT |
11,027.5331 |
4.0487 USDT |
3.6000 USDT |
4.4713 USDT |
3.7968 USDT |
| 2024-04-02 |
4.3698 USDT |
29,963.7260 |
5.6159 USDT |
3.9305 USDT |
5.6159 USDT |
4.3255 USDT |
| 2024-04-01 |
5.7259 USDT |
26,870.7225 |
6.7549 USDT |
5.2563 USDT |
6.7726 USDT |
5.6532 USDT |
| 2024-03-31 |
6.5034 USDT |
4,531.6814 |
6.3399 USDT |
6.2994 USDT |
6.7212 USDT |
6.6556 USDT |
| 2024-03-30 |
6.7164 USDT |
10,399.6568 |
6.5216 USDT |
6.3879 USDT |
6.9633 USDT |
6.5165 USDT |
| 2024-03-29 |
6.7044 USDT |
10,396.4947 |
7.1963 USDT |
6.3127 USDT |
7.2340 USDT |
6.3479 USDT |
| 2024-03-28 |
7.0575 USDT |
12,021.0560 |
7.0060 USDT |
6.5708 USDT |
7.4124 USDT |
7.1556 USDT |
| 2024-03-27 |
7.2556 USDT |
35,081.8296 |
7.9377 USDT |
6.4900 USDT |
8.1959 USDT |
7.0302 USDT |
| 2024-03-26 |
8.4391 USDT |
23,658.3304 |
8.8416 USDT |
7.5751 USDT |
9.3979 USDT |
7.9377 USDT |
| 2024-03-25 |
8.6734 USDT |
15,831.3519 |
7.9579 USDT |
7.6692 USDT |
9.5965 USDT |
8.8611 USDT |
| 2024-03-24 |
7.1140 USDT |
17,308.4486 |
7.1688 USDT |
6.7355 USDT |
7.5156 USDT |
7.2513 USDT |
| 2024-03-23 |
7.6255 USDT |
14,034.8694 |
7.0736 USDT |
6.8170 USDT |
8.1590 USDT |
7.8934 USDT |
| 2024-03-22 |
7.7454 USDT |
27,501.5574 |
7.3737 USDT |
6.7545 USDT |
8.9327 USDT |
7.1385 USDT |
| 2024-03-21 |
7.7961 USDT |
39,964.3667 |
8.7076 USDT |
6.9117 USDT |
9.1125 USDT |
7.4045 USDT |
| 2024-03-20 |
7.5407 USDT |
101,545.5870 |
7.5758 USDT |
6.0827 USDT |
9.9574 USDT |
8.8994 USDT |
| 2024-03-19 |
10.1200 USDT |
74,004.7546 |
11.3136 USDT |
8.1122 USDT |
12.0426 USDT |
10.3067 USDT |
| 2024-03-18 |
11.8764 USDT |
74,680.0862 |
10.0461 USDT |
8.6829 USDT |
13.8074 USDT |
11.8285 USDT |
| 2024-03-17 |
8.8065 USDT |
33,274.6881 |
8.1503 USDT |
6.7118 USDT |
10.2372 USDT |
9.4182 USDT |
| 2024-03-16 |
10.4486 USDT |
57,541.4171 |
11.1487 USDT |
6.7860 USDT |
12.6800 USDT |
8.2965 USDT |
| 2024-03-15 |
8.8343 USDT |
66,935.1371 |
9.2500 USDT |
6.2154 USDT |
10.6033 USDT |
10.5249 USDT |
| 2024-03-14 |
9.8701 USDT |
70,452.3497 |
9.5407 USDT |
7.3249 USDT |
11.9233 USDT |
9.3502 USDT |
| 2024-03-13 |
9.1522 USDT |
57,334.0993 |
10.0436 USDT |
8.4000 USDT |
10.0436 USDT |
9.0074 USDT |
| 2024-03-12 |
8.0126 USDT |
131,254.3560 |
7.2000 USDT |
5.9000 USDT |
10.8651 USDT |
10.1106 USDT |
| 2024-03-11 |
6.4045 USDT |
78,121.6951 |
4.9150 USDT |
4.1667 USDT |
7.3900 USDT |
7.1998 USDT |
| 2024-03-10 |
5.0973 USDT |
19,661.1204 |
5.3246 USDT |
4.6663 USDT |
5.5314 USDT |
4.8922 USDT |
| 2024-03-09 |
5.2778 USDT |
7,641.2894 |
5.1318 USDT |
5.0760 USDT |
5.5612 USDT |
5.3579 USDT |
| 2024-03-08 |
5.3043 USDT |
28,986.2007 |
5.4919 USDT |
4.6183 USDT |
5.6880 USDT |
5.0555 USDT |
| 2024-03-07 |
5.4535 USDT |
30,272.1292 |
4.9312 USDT |
4.8400 USDT |
5.9141 USDT |
5.7207 USDT |
| 2024-03-06 |
4.5553 USDT |
27,639.6569 |
4.1217 USDT |
3.7244 USDT |
5.3429 USDT |
5.1786 USDT |
| 2024-03-05 |
4.8981 USDT |
102,208.4404 |
5.9676 USDT |
3.0000 USDT |
6.7354 USDT |
4.0900 USDT |
| 2024-03-04 |
5.9789 USDT |
29,502.9833 |
5.7823 USDT |
5.4123 USDT |
6.4211 USDT |
5.6926 USDT |
| 2024-03-03 |
5.8533 USDT |
20,708.9006 |
6.5738 USDT |
5.0240 USDT |
6.6010 USDT |
5.7645 USDT |
| 2024-03-02 |
5.9351 USDT |
23,956.4861 |
5.9207 USDT |
5.6761 USDT |
6.3257 USDT |
5.9000 USDT |
| 2024-03-01 |
5.8177 USDT |
26,974.4020 |
5.4068 USDT |
5.4068 USDT |
6.3490 USDT |
5.7074 USDT |
| 2024-02-29 |
5.8660 USDT |
50,599.0201 |
5.1100 USDT |
5.0729 USDT |
6.6800 USDT |
5.8537 USDT |