Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0395 USDT |
786,209.1937 |
0.0411 USDT |
0.0383 USDT |
0.0421 USDT |
0.0412 USDT |
| 2023-05-22 |
0.0433 USDT |
199,153.4857 |
0.0442 USDT |
0.0404 USDT |
0.0464 USDT |
0.0410 USDT |
| 2023-05-21 |
0.0410 USDT |
692,107.9843 |
0.0411 USDT |
0.0404 USDT |
0.0450 USDT |
0.0449 USDT |
| 2023-05-20 |
0.0411 USDT |
69,330.5769 |
0.0409 USDT |
0.0407 USDT |
0.0417 USDT |
0.0416 USDT |
| 2023-05-19 |
0.0407 USDT |
751,044.6867 |
0.0406 USDT |
0.0396 USDT |
0.0415 USDT |
0.0402 USDT |
| 2023-05-18 |
0.0405 USDT |
745,686.9535 |
0.0376 USDT |
0.0374 USDT |
0.0429 USDT |
0.0399 USDT |
| 2023-05-17 |
0.0396 USDT |
555,357.3252 |
0.0396 USDT |
0.0370 USDT |
0.0414 USDT |
0.0370 USDT |
| 2023-05-16 |
0.0384 USDT |
1,289,139.1988 |
0.0380 USDT |
0.0372 USDT |
0.0410 USDT |
0.0395 USDT |
| 2023-05-15 |
0.0369 USDT |
1,160,524.1766 |
0.0388 USDT |
0.0357 USDT |
0.0398 USDT |
0.0375 USDT |
| 2023-05-14 |
0.0387 USDT |
206,223.9648 |
0.0391 USDT |
0.0372 USDT |
0.0396 USDT |
0.0384 USDT |
| 2023-05-13 |
0.0381 USDT |
116,396.6501 |
0.0376 USDT |
0.0371 USDT |
0.0393 USDT |
0.0385 USDT |
| 2023-05-12 |
0.0398 USDT |
607,023.2703 |
0.0392 USDT |
0.0375 USDT |
0.0417 USDT |
0.0375 USDT |
| 2023-05-11 |
0.0378 USDT |
664,549.0763 |
0.0353 USDT |
0.0348 USDT |
0.0398 USDT |
0.0388 USDT |
| 2023-05-10 |
0.0362 USDT |
1,598,125.5472 |
0.0361 USDT |
0.0339 USDT |
0.0402 USDT |
0.0351 USDT |
| 2023-05-09 |
0.0371 USDT |
217,286.9835 |
0.0361 USDT |
0.0351 USDT |
0.0375 USDT |
0.0369 USDT |
| 2023-05-08 |
0.0335 USDT |
613,453.7026 |
0.0301 USDT |
0.0296 USDT |
0.0383 USDT |
0.0363 USDT |
| 2023-05-07 |
0.0291 USDT |
194,202.2564 |
0.0295 USDT |
0.0286 USDT |
0.0301 USDT |
0.0294 USDT |
| 2023-05-06 |
0.0282 USDT |
653,108.6700 |
0.0258 USDT |
0.0256 USDT |
0.0301 USDT |
0.0292 USDT |
| 2023-05-05 |
0.0271 USDT |
176,012.8838 |
0.0283 USDT |
0.0257 USDT |
0.0285 USDT |
0.0263 USDT |
| 2023-05-04 |
0.0281 USDT |
237,142.2192 |
0.0268 USDT |
0.0268 USDT |
0.0289 USDT |
0.0283 USDT |
| 2023-05-03 |
0.0290 USDT |
442,194.5911 |
0.0287 USDT |
0.0261 USDT |
0.0309 USDT |
0.0275 USDT |
| 2023-05-02 |
0.0297 USDT |
189,900.5124 |
0.0298 USDT |
0.0280 USDT |
0.0304 USDT |
0.0284 USDT |
| 2023-05-01 |
0.0286 USDT |
956,174.0245 |
0.0277 USDT |
0.0269 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-04-30 |
0.0260 USDT |
354,434.0665 |
0.0261 USDT |
0.0244 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-04-29 |
0.0256 USDT |
204,996.0705 |
0.0258 USDT |
0.0248 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-04-28 |
0.0252 USDT |
702,599.5035 |
0.0253 USDT |
0.0245 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-04-27 |
0.0257 USDT |
1,097,100.3042 |
0.0277 USDT |
0.0241 USDT |
0.0277 USDT |
0.0249 USDT |
| 2023-04-26 |
0.0264 USDT |
1,067,242.0066 |
0.0260 USDT |
0.0227 USDT |
0.0316 USDT |
0.0275 USDT |
| 2023-04-25 |
0.0275 USDT |
1,403,230.2590 |
0.0291 USDT |
0.0247 USDT |
0.0298 USDT |
0.0255 USDT |
| 2023-04-24 |
0.0290 USDT |
830,909.6794 |
0.0295 USDT |
0.0274 USDT |
0.0308 USDT |
0.0287 USDT |
| 2023-04-23 |
0.0290 USDT |
361,802.1101 |
0.0273 USDT |
0.0273 USDT |
0.0307 USDT |
0.0292 USDT |
| 2023-04-22 |
0.0282 USDT |
432,609.1589 |
0.0294 USDT |
0.0269 USDT |
0.0294 USDT |
0.0279 USDT |
| 2023-04-21 |
0.0252 USDT |
1,908,950.1597 |
0.0234 USDT |
0.0230 USDT |
0.0296 USDT |
0.0296 USDT |
| 2023-04-20 |
0.0218 USDT |
2,728,238.0610 |
0.0215 USDT |
0.0198 USDT |
0.0239 USDT |
0.0233 USDT |
| 2023-04-19 |
0.0195 USDT |
2,147,324.7294 |
0.0163 USDT |
0.0162 USDT |
0.0220 USDT |
0.0214 USDT |
| 2023-04-18 |
0.0163 USDT |
6,014,200.3863 |
0.0182 USDT |
0.0152 USDT |
0.0188 USDT |
0.0165 USDT |
| 2023-04-17 |
0.0178 USDT |
7,621,742.6065 |
0.0192 USDT |
0.0162 USDT |
0.0197 USDT |
0.0180 USDT |
| 2023-04-16 |
0.0228 USDT |
1,368,450.8459 |
0.0230 USDT |
0.0217 USDT |
0.0246 USDT |
0.0218 USDT |
| 2023-04-15 |
0.0224 USDT |
795,400.6512 |
0.0227 USDT |
0.0216 USDT |
0.0234 USDT |
0.0227 USDT |
| 2023-04-14 |
0.0237 USDT |
1,348,455.6547 |
0.0239 USDT |
0.0220 USDT |
0.0253 USDT |
0.0231 USDT |
| 2023-04-13 |
0.0241 USDT |
887,686.0519 |
0.0268 USDT |
0.0231 USDT |
0.0270 USDT |
0.0243 USDT |
| 2023-04-12 |
0.0273 USDT |
916,250.8712 |
0.0268 USDT |
0.0245 USDT |
0.0290 USDT |
0.0266 USDT |
| 2023-04-11 |
0.0266 USDT |
2,828,673.7041 |
0.0279 USDT |
0.0246 USDT |
0.0284 USDT |
0.0269 USDT |
| 2023-04-10 |
0.0290 USDT |
392,007.8826 |
0.0296 USDT |
0.0277 USDT |
0.0308 USDT |
0.0279 USDT |
| 2023-04-09 |
0.0305 USDT |
123,267.3623 |
0.0303 USDT |
0.0295 USDT |
0.0313 USDT |
0.0302 USDT |
| 2023-04-08 |
0.0293 USDT |
210,221.3175 |
0.0298 USDT |
0.0288 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-04-07 |
0.0290 USDT |
406,684.1991 |
0.0275 USDT |
0.0271 USDT |
0.0304 USDT |
0.0293 USDT |
| 2023-04-06 |
0.0278 USDT |
639,020.2504 |
0.0277 USDT |
0.0260 USDT |
0.0294 USDT |
0.0272 USDT |
| 2023-04-05 |
0.0282 USDT |
2,010,645.8816 |
0.0297 USDT |
0.0261 USDT |
0.0300 USDT |
0.0280 USDT |
| 2023-04-04 |
0.0312 USDT |
765,519.3629 |
0.0326 USDT |
0.0296 USDT |
0.0333 USDT |
0.0301 USDT |