Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0585 USDT |
422,635.7647 |
0.0593 USDT |
0.0509 USDT |
0.0624 USDT |
0.0582 USDT |
| 2024-12-22 |
0.0532 USDT |
498,935.9121 |
0.0535 USDT |
0.0490 USDT |
0.0601 USDT |
0.0550 USDT |
| 2024-12-21 |
0.0445 USDT |
188,773.7686 |
0.0462 USDT |
0.0389 USDT |
0.0540 USDT |
0.0529 USDT |
| 2024-12-20 |
0.0569 USDT |
330,417.4957 |
0.0567 USDT |
0.0447 USDT |
0.0790 USDT |
0.0449 USDT |
| 2024-12-19 |
0.0523 USDT |
337,469.4796 |
0.0480 USDT |
0.0423 USDT |
0.0600 USDT |
0.0533 USDT |
| 2024-12-18 |
0.0364 USDT |
378,288.2132 |
0.0340 USDT |
0.0338 USDT |
0.0458 USDT |
0.0432 USDT |
| 2024-12-17 |
0.0313 USDT |
242,913.1712 |
0.0317 USDT |
0.0285 USDT |
0.0331 USDT |
0.0321 USDT |
| 2024-12-16 |
0.0287 USDT |
205,808.2557 |
0.0276 USDT |
0.0269 USDT |
0.0322 USDT |
0.0305 USDT |
| 2024-12-15 |
0.0312 USDT |
292,916.2118 |
0.0302 USDT |
0.0283 USDT |
0.0336 USDT |
0.0291 USDT |
| 2024-12-14 |
0.0260 USDT |
285,490.4318 |
0.0260 USDT |
0.0246 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-12-13 |
0.0274 USDT |
336,663.8993 |
0.0246 USDT |
0.0246 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-12-12 |
0.0282 USDT |
800,085.4818 |
0.0360 USDT |
0.0230 USDT |
0.0361 USDT |
0.0252 USDT |
| 2024-12-11 |
0.0432 USDT |
455,537.6213 |
0.0471 USDT |
0.0369 USDT |
0.0531 USDT |
0.0377 USDT |
| 2024-12-10 |
0.0500 USDT |
204,146.6480 |
0.0474 USDT |
0.0418 USDT |
0.0564 USDT |
0.0499 USDT |
| 2024-12-09 |
0.0385 USDT |
292,242.3951 |
0.0332 USDT |
0.0332 USDT |
0.0414 USDT |
0.0414 USDT |
| 2024-12-08 |
0.0353 USDT |
181,133.3174 |
0.0388 USDT |
0.0316 USDT |
0.0397 USDT |
0.0325 USDT |
| 2024-12-07 |
0.0356 USDT |
127,860.7640 |
0.0359 USDT |
0.0349 USDT |
0.0378 USDT |
0.0377 USDT |
| 2024-12-06 |
0.0373 USDT |
100,058.8102 |
0.0385 USDT |
0.0329 USDT |
0.0420 USDT |
0.0353 USDT |
| 2024-12-05 |
0.0362 USDT |
368,512.5621 |
0.0371 USDT |
0.0347 USDT |
0.0412 USDT |
0.0359 USDT |
| 2024-12-04 |
0.0341 USDT |
309,190.9439 |
0.0395 USDT |
0.0304 USDT |
0.0405 USDT |
0.0331 USDT |
| 2024-12-03 |
0.0406 USDT |
304,467.7683 |
0.0394 USDT |
0.0350 USDT |
0.0479 USDT |
0.0421 USDT |
| 2024-12-02 |
0.0551 USDT |
281,817.4671 |
0.0635 USDT |
0.0482 USDT |
0.0635 USDT |
0.0497 USDT |
| 2024-12-01 |
0.0638 USDT |
37,171.7918 |
0.0621 USDT |
0.0609 USDT |
0.0685 USDT |
0.0629 USDT |
| 2024-11-30 |
0.0616 USDT |
66,050.5828 |
0.0653 USDT |
0.0580 USDT |
0.0692 USDT |
0.0624 USDT |
| 2024-11-29 |
0.0674 USDT |
88,424.1314 |
0.0743 USDT |
0.0650 USDT |
0.0743 USDT |
0.0676 USDT |
| 2024-11-28 |
0.0724 USDT |
53,501.1421 |
0.0692 USDT |
0.0676 USDT |
0.0800 USDT |
0.0746 USDT |
| 2024-11-27 |
0.0702 USDT |
144,452.8752 |
0.0718 USDT |
0.0658 USDT |
0.0774 USDT |
0.0717 USDT |
| 2024-11-26 |
0.0877 USDT |
91,583.1732 |
0.0855 USDT |
0.0759 USDT |
0.1008 USDT |
0.0797 USDT |
| 2024-11-25 |
0.0729 USDT |
196,104.2748 |
0.0916 USDT |
0.0577 USDT |
0.0998 USDT |
0.0781 USDT |
| 2024-11-24 |
0.1001 USDT |
101,736.2988 |
0.0921 USDT |
0.0850 USDT |
0.1156 USDT |
0.1070 USDT |
| 2024-11-23 |
0.0860 USDT |
266,984.9297 |
0.0825 USDT |
0.0736 USDT |
0.0985 USDT |
0.0929 USDT |
| 2024-11-22 |
0.1399 USDT |
281,564.1093 |
0.1589 USDT |
0.1098 USDT |
0.1619 USDT |
0.1134 USDT |
| 2024-11-21 |
0.1673 USDT |
15,334.3100 |
0.1905 USDT |
0.1549 USDT |
0.2174 USDT |
0.1549 USDT |
| 2024-11-20 |
0.1776 USDT |
3,413.2095 |
0.1960 USDT |
0.1650 USDT |
0.2003 USDT |
0.1880 USDT |
| 2024-11-19 |
0.1706 USDT |
12,738.2679 |
0.1686 USDT |
0.1642 USDT |
0.1831 USDT |
0.1720 USDT |
| 2024-11-18 |
0.1727 USDT |
19,029.7013 |
0.1757 USDT |
0.1554 USDT |
0.1842 USDT |
0.1621 USDT |
| 2024-11-17 |
0.1546 USDT |
23,755.9622 |
0.1747 USDT |
0.1404 USDT |
0.1994 USDT |
0.1527 USDT |
| 2024-11-16 |
0.1725 USDT |
33,341.7280 |
0.2150 USDT |
0.1651 USDT |
0.2150 USDT |
0.1736 USDT |
| 2024-11-15 |
0.2383 USDT |
44,339.4291 |
0.2511 USDT |
0.2194 USDT |
0.2629 USDT |
0.2368 USDT |
| 2024-11-14 |
0.2274 USDT |
31,336.4089 |
0.2241 USDT |
0.1901 USDT |
0.2446 USDT |
0.2378 USDT |
| 2024-11-13 |
0.2263 USDT |
27,488.0456 |
0.2043 USDT |
0.1895 USDT |
0.2519 USDT |
0.2003 USDT |
| 2024-11-12 |
0.1805 USDT |
222,769.5705 |
0.1800 USDT |
0.1490 USDT |
0.2202 USDT |
0.1907 USDT |
| 2024-11-11 |
0.2234 USDT |
25,440.6521 |
0.2519 USDT |
0.1953 USDT |
0.2819 USDT |
0.2052 USDT |
| 2024-11-10 |
0.2836 USDT |
25,898.8235 |
0.3040 USDT |
0.2540 USDT |
0.3257 USDT |
0.2547 USDT |
| 2024-11-09 |
0.3532 USDT |
23,109.7607 |
0.3652 USDT |
0.3338 USDT |
0.3731 USDT |
0.3535 USDT |
| 2024-11-08 |
0.4066 USDT |
8,978.9623 |
0.4288 USDT |
0.3777 USDT |
0.4407 USDT |
0.3883 USDT |
| 2024-11-07 |
0.4293 USDT |
13,530.3647 |
0.4489 USDT |
0.4010 USDT |
0.4665 USDT |
0.4307 USDT |
| 2024-11-06 |
0.5301 USDT |
29,730.4638 |
0.6615 USDT |
0.4863 USDT |
0.6615 USDT |
0.4914 USDT |
| 2024-11-05 |
0.7009 USDT |
3,371.8658 |
0.8307 USDT |
0.6399 USDT |
0.8307 USDT |
0.7029 USDT |
| 2024-11-04 |
0.7816 USDT |
13,030.4837 |
0.7175 USDT |
0.7148 USDT |
0.8584 USDT |
0.8227 USDT |