Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0670 USDT |
578,226.6605 |
0.0648 USDT |
0.0625 USDT |
0.0761 USDT |
0.0723 USDT |
| 2023-08-30 |
0.0620 USDT |
166,231.2703 |
0.0584 USDT |
0.0583 USDT |
0.0664 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0581 USDT |
686,084.1765 |
0.0659 USDT |
0.0513 USDT |
0.0677 USDT |
0.0589 USDT |
| 2023-08-28 |
0.0702 USDT |
137,610.5947 |
0.0707 USDT |
0.0662 USDT |
0.0757 USDT |
0.0696 USDT |
| 2023-08-27 |
0.0711 USDT |
30,664.5415 |
0.0727 USDT |
0.0690 USDT |
0.0731 USDT |
0.0706 USDT |
| 2023-08-26 |
0.0741 USDT |
48,777.1328 |
0.0742 USDT |
0.0731 USDT |
0.0747 USDT |
0.0745 USDT |
| 2023-08-25 |
0.0757 USDT |
170,835.4881 |
0.0735 USDT |
0.0731 USDT |
0.0775 USDT |
0.0739 USDT |
| 2023-08-24 |
0.0686 USDT |
355,424.7798 |
0.0684 USDT |
0.0670 USDT |
0.0753 USDT |
0.0746 USDT |
| 2023-08-23 |
0.0696 USDT |
329,187.7543 |
0.0716 USDT |
0.0655 USDT |
0.0733 USDT |
0.0672 USDT |
| 2023-08-22 |
0.0754 USDT |
182,782.6852 |
0.0682 USDT |
0.0680 USDT |
0.0789 USDT |
0.0725 USDT |
| 2023-08-21 |
0.0668 USDT |
167,142.7704 |
0.0596 USDT |
0.0596 USDT |
0.0692 USDT |
0.0680 USDT |
| 2023-08-20 |
0.0600 USDT |
5,022.3294 |
0.0603 USDT |
0.0592 USDT |
0.0614 USDT |
0.0592 USDT |
| 2023-08-19 |
0.0627 USDT |
22,180.2944 |
0.0606 USDT |
0.0599 USDT |
0.0646 USDT |
0.0608 USDT |
| 2023-08-18 |
0.0594 USDT |
83,724.3164 |
0.0631 USDT |
0.0574 USDT |
0.0651 USDT |
0.0619 USDT |
| 2023-08-17 |
0.0535 USDT |
86,446.9335 |
0.0559 USDT |
0.0526 USDT |
0.0576 USDT |
0.0566 USDT |
| 2023-08-16 |
0.0521 USDT |
116,289.1929 |
0.0489 USDT |
0.0489 USDT |
0.0581 USDT |
0.0549 USDT |
| 2023-08-15 |
0.0472 USDT |
64,478.3036 |
0.0428 USDT |
0.0426 USDT |
0.0537 USDT |
0.0488 USDT |
| 2023-08-14 |
0.0430 USDT |
17,160.6678 |
0.0436 USDT |
0.0419 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-08-13 |
0.0428 USDT |
25,000.0129 |
0.0426 USDT |
0.0424 USDT |
0.0441 USDT |
0.0439 USDT |
| 2023-08-12 |
0.0417 USDT |
7,383.6838 |
0.0417 USDT |
0.0417 USDT |
0.0426 USDT |
0.0426 USDT |
| 2023-08-11 |
0.0420 USDT |
12,198.7500 |
0.0417 USDT |
0.0413 USDT |
0.0427 USDT |
0.0420 USDT |
| 2023-08-10 |
0.0408 USDT |
73,226.0445 |
0.0403 USDT |
0.0396 USDT |
0.0414 USDT |
0.0408 USDT |
| 2023-08-09 |
0.0392 USDT |
37,569.4242 |
0.0393 USDT |
0.0383 USDT |
0.0413 USDT |
0.0408 USDT |
| 2023-08-08 |
0.0406 USDT |
368,427.2803 |
0.0417 USDT |
0.0380 USDT |
0.0420 USDT |
0.0390 USDT |
| 2023-08-07 |
0.0414 USDT |
214,449.8062 |
0.0397 USDT |
0.0386 USDT |
0.0436 USDT |
0.0421 USDT |
| 2023-08-06 |
0.0400 USDT |
31,077.2897 |
0.0418 USDT |
0.0398 USDT |
0.0418 USDT |
0.0402 USDT |
| 2023-08-05 |
0.0418 USDT |
460,224.4403 |
0.0420 USDT |
0.0415 USDT |
0.0437 USDT |
0.0427 USDT |
| 2023-08-04 |
0.0411 USDT |
154,275.9061 |
0.0420 USDT |
0.0404 USDT |
0.0433 USDT |
0.0420 USDT |
| 2023-08-03 |
0.0411 USDT |
156,722.8072 |
0.0401 USDT |
0.0398 USDT |
0.0425 USDT |
0.0411 USDT |
| 2023-08-02 |
0.0389 USDT |
75,468.1308 |
0.0374 USDT |
0.0367 USDT |
0.0407 USDT |
0.0403 USDT |
| 2023-08-01 |
0.0400 USDT |
107,206.1405 |
0.0381 USDT |
0.0378 USDT |
0.0416 USDT |
0.0378 USDT |
| 2023-07-31 |
0.0360 USDT |
10,380.9163 |
0.0354 USDT |
0.0346 USDT |
0.0374 USDT |
0.0365 USDT |
| 2023-07-30 |
0.0349 USDT |
38,499.7622 |
0.0348 USDT |
0.0333 USDT |
0.0369 USDT |
0.0360 USDT |
| 2023-07-29 |
0.0344 USDT |
305,157.5839 |
0.0345 USDT |
0.0339 USDT |
0.0347 USDT |
0.0347 USDT |
| 2023-07-28 |
0.0350 USDT |
18,247.5829 |
0.0350 USDT |
0.0343 USDT |
0.0364 USDT |
0.0349 USDT |
| 2023-07-27 |
0.0345 USDT |
72,515.9979 |
0.0341 USDT |
0.0334 USDT |
0.0365 USDT |
0.0352 USDT |
| 2023-07-26 |
0.0343 USDT |
431,952.4215 |
0.0343 USDT |
0.0329 USDT |
0.0357 USDT |
0.0342 USDT |
| 2023-07-25 |
0.0344 USDT |
722,774.6483 |
0.0355 USDT |
0.0323 USDT |
0.0359 USDT |
0.0333 USDT |
| 2023-07-24 |
0.0355 USDT |
721,339.9236 |
0.0334 USDT |
0.0334 USDT |
0.0377 USDT |
0.0359 USDT |
| 2023-07-23 |
0.0321 USDT |
113,363.2328 |
0.0330 USDT |
0.0312 USDT |
0.0336 USDT |
0.0329 USDT |
| 2023-07-22 |
0.0312 USDT |
120,631.3621 |
0.0302 USDT |
0.0292 USDT |
0.0321 USDT |
0.0317 USDT |
| 2023-07-21 |
0.0299 USDT |
70,120.4767 |
0.0306 USDT |
0.0292 USDT |
0.0314 USDT |
0.0296 USDT |
| 2023-07-20 |
0.0297 USDT |
333,486.1194 |
0.0294 USDT |
0.0269 USDT |
0.0313 USDT |
0.0306 USDT |
| 2023-07-19 |
0.0296 USDT |
328,589.8985 |
0.0312 USDT |
0.0277 USDT |
0.0312 USDT |
0.0294 USDT |
| 2023-07-18 |
0.0295 USDT |
521,315.9464 |
0.0273 USDT |
0.0266 USDT |
0.0320 USDT |
0.0312 USDT |
| 2023-07-17 |
0.0282 USDT |
54,437.7958 |
0.0281 USDT |
0.0263 USDT |
0.0305 USDT |
0.0289 USDT |
| 2023-07-16 |
0.0272 USDT |
132,724.8015 |
0.0255 USDT |
0.0254 USDT |
0.0282 USDT |
0.0282 USDT |
| 2023-07-15 |
0.0251 USDT |
563,092.7293 |
0.0264 USDT |
0.0231 USDT |
0.0279 USDT |
0.0255 USDT |
| 2023-07-14 |
0.0239 USDT |
2,441,654.9586 |
0.0298 USDT |
0.0180 USDT |
0.0302 USDT |
0.0264 USDT |
| 2023-07-13 |
0.0326 USDT |
778,397.5076 |
0.0398 USDT |
0.0283 USDT |
0.0409 USDT |
0.0309 USDT |