Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0839 USDT |
6,572.9335 |
0.0825 USDT |
0.0825 USDT |
0.0867 USDT |
0.0848 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 |
| 2024-11-03 |
0.7770 USDT |
4,865.3897 |
0.7060 USDT |
0.7060 USDT |
0.8090 USDT |
0.7410 USDT |
| 2024-11-02 |
0.6858 USDT |
3,696.5977 |
0.6360 USDT |
0.6298 USDT |
0.7067 USDT |
0.7067 USDT |
| 2024-11-01 |
0.6335 USDT |
4,797.9863 |
0.6345 USDT |
0.5815 USDT |
0.6571 USDT |
0.6375 USDT |
| 2024-10-31 |
0.6071 USDT |
5,395.9811 |
0.5574 USDT |
0.5574 USDT |
0.6185 USDT |
0.6185 USDT |
| 2024-10-30 |
0.5562 USDT |
406.7238 |
0.5264 USDT |
0.5264 USDT |
0.5636 USDT |
0.5636 USDT |
| 2024-10-29 |
0.5188 USDT |
3,979.2281 |
0.5370 USDT |
0.4989 USDT |
0.5390 USDT |
0.5313 USDT |
| 2024-10-28 |
0.5811 USDT |
4,117.9074 |
0.5860 USDT |
0.5565 USDT |
0.6166 USDT |
0.5740 USDT |
| 2024-10-27 |
0.5995 USDT |
375.4419 |
0.6223 USDT |
0.5821 USDT |
0.6223 USDT |
0.5821 USDT |
| 2024-10-26 |
0.6264 USDT |
8,205.1097 |
0.6690 USDT |
0.5866 USDT |
0.6690 USDT |
0.6060 USDT |
| 2024-10-25 |
0.5694 USDT |
382.2908 |
0.5450 USDT |
0.5450 USDT |
0.6125 USDT |
0.5896 USDT |
| 2024-10-24 |
0.5418 USDT |
3,469.0559 |
0.5361 USDT |
0.5162 USDT |
0.5663 USDT |
0.5300 USDT |
| 2024-10-23 |
0.5363 USDT |
6,706.7838 |
0.5122 USDT |
0.5065 USDT |
0.5880 USDT |
0.5718 USDT |
| 2024-10-22 |
0.4866 USDT |
747.1570 |
0.5001 USDT |
0.4735 USDT |
0.5110 USDT |
0.4922 USDT |
| 2024-10-21 |
0.4602 USDT |
5,084.4409 |
0.4301 USDT |
0.4158 USDT |
0.5020 USDT |
0.4940 USDT |
| 2024-10-20 |
0.4773 USDT |
969.3254 |
0.4942 USDT |
0.4662 USDT |
0.4942 USDT |
0.4679 USDT |
| 2024-10-19 |
0.4775 USDT |
12,449.6309 |
0.4781 USDT |
0.4588 USDT |
0.5002 USDT |
0.4828 USDT |
| 2024-10-18 |
0.5163 USDT |
4,663.2660 |
0.5318 USDT |
0.4836 USDT |
0.5353 USDT |
0.4840 USDT |
| 2024-10-17 |
0.5226 USDT |
2,001.1089 |
0.4850 USDT |
0.4820 USDT |
0.5493 USDT |
0.5493 USDT |
| 2024-10-16 |
0.5088 USDT |
4,354.4859 |
0.5036 USDT |
0.4887 USDT |
0.5230 USDT |
0.5152 USDT |
| 2024-10-15 |
0.4552 USDT |
61,102.5894 |
0.4449 USDT |
0.4179 USDT |
0.5091 USDT |
0.4892 USDT |
| 2024-10-14 |
0.4296 USDT |
17,346.6204 |
0.4520 USDT |
0.4077 USDT |
0.4532 USDT |
0.4422 USDT |
| 2024-10-13 |
0.4653 USDT |
34,964.0134 |
0.4673 USDT |
0.4329 USDT |
0.5008 USDT |
0.4692 USDT |
| 2024-10-12 |
0.4831 USDT |
18,239.6331 |
0.5447 USDT |
0.4311 USDT |
0.5473 USDT |
0.4616 USDT |
| 2024-10-11 |
0.6079 USDT |
7,036.9038 |
0.6637 USDT |
0.5470 USDT |
0.6771 USDT |
0.5470 USDT |
| 2024-10-10 |
0.6594 USDT |
5,776.0348 |
0.6496 USDT |
0.6252 USDT |
0.7292 USDT |
0.6940 USDT |
| 2024-10-09 |
0.6496 USDT |
3,711.5394 |
0.6276 USDT |
0.6138 USDT |
0.6733 USDT |
0.6539 USDT |
| 2024-10-08 |
0.6104 USDT |
13,017.1702 |
0.6109 USDT |
0.5744 USDT |
0.6410 USDT |
0.6368 USDT |
| 2024-10-07 |
0.5797 USDT |
10,280.5153 |
0.6009 USDT |
0.5465 USDT |
0.6113 USDT |
0.6007 USDT |
| 2024-10-06 |
0.6658 USDT |
15,773.4980 |
0.7074 USDT |
0.5920 USDT |
0.7074 USDT |
0.6022 USDT |
| 2024-10-05 |
0.7172 USDT |
14,635.7785 |
0.6482 USDT |
0.6421 USDT |
0.7428 USDT |
0.7389 USDT |