Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0395 USDT |
1,206,370.8539 |
0.0442 USDT |
0.0374 USDT |
0.0442 USDT |
0.0393 USDT |
| 2023-06-24 |
0.0429 USDT |
355,701.0181 |
0.0425 USDT |
0.0405 USDT |
0.0471 USDT |
0.0454 USDT |
| 2023-06-23 |
0.0460 USDT |
208,051.2774 |
0.0485 USDT |
0.0399 USDT |
0.0497 USDT |
0.0429 USDT |
| 2023-06-22 |
0.0479 USDT |
561,494.4284 |
0.0463 USDT |
0.0435 USDT |
0.0506 USDT |
0.0496 USDT |
| 2023-06-21 |
0.0522 USDT |
272,667.7860 |
0.0574 USDT |
0.0455 USDT |
0.0574 USDT |
0.0456 USDT |
| 2023-06-20 |
0.0657 USDT |
650,574.8440 |
0.0699 USDT |
0.0591 USDT |
0.0750 USDT |
0.0591 USDT |
| 2023-06-19 |
0.0723 USDT |
581,433.7352 |
0.0726 USDT |
0.0675 USDT |
0.0752 USDT |
0.0703 USDT |
| 2023-06-18 |
0.0695 USDT |
332,952.0353 |
0.0674 USDT |
0.0674 USDT |
0.0719 USDT |
0.0703 USDT |
| 2023-06-17 |
0.0688 USDT |
307,280.0459 |
0.0690 USDT |
0.0629 USDT |
0.0699 USDT |
0.0665 USDT |
| 2023-06-16 |
0.0694 USDT |
47,002.7527 |
0.0721 USDT |
0.0653 USDT |
0.0735 USDT |
0.0693 USDT |
| 2023-06-15 |
0.0714 USDT |
719,882.1823 |
0.0722 USDT |
0.0674 USDT |
0.0771 USDT |
0.0703 USDT |
| 2023-06-14 |
0.0663 USDT |
107,995.8772 |
0.0648 USDT |
0.0616 USDT |
0.0744 USDT |
0.0722 USDT |
| 2023-06-13 |
0.0660 USDT |
204,079.4464 |
0.0703 USDT |
0.0594 USDT |
0.0711 USDT |
0.0661 USDT |
| 2023-06-12 |
0.0709 USDT |
120,687.6176 |
0.0689 USDT |
0.0683 USDT |
0.0760 USDT |
0.0706 USDT |
| 2023-06-11 |
0.0680 USDT |
195,265.3202 |
0.0677 USDT |
0.0651 USDT |
0.0698 USDT |
0.0660 USDT |
| 2023-06-10 |
0.0633 USDT |
1,666,030.8774 |
0.0467 USDT |
0.0464 USDT |
0.0799 USDT |
0.0679 USDT |
| 2023-06-09 |
0.0446 USDT |
91,373.9065 |
0.0448 USDT |
0.0416 USDT |
0.0465 USDT |
0.0460 USDT |
| 2023-06-08 |
0.0444 USDT |
170,477.4270 |
0.0441 USDT |
0.0433 USDT |
0.0463 USDT |
0.0442 USDT |
| 2023-06-07 |
0.0417 USDT |
678,728.8448 |
0.0390 USDT |
0.0383 USDT |
0.0441 USDT |
0.0433 USDT |
| 2023-06-06 |
0.0447 USDT |
717,178.9582 |
0.0464 USDT |
0.0389 USDT |
0.0473 USDT |
0.0396 USDT |
| 2023-06-05 |
0.0435 USDT |
792,503.3301 |
0.0396 USDT |
0.0387 USDT |
0.0505 USDT |
0.0466 USDT |
| 2023-06-04 |
0.0392 USDT |
79,118.4388 |
0.0411 USDT |
0.0380 USDT |
0.0415 USDT |
0.0387 USDT |
| 2023-06-03 |
0.0414 USDT |
13,768.7316 |
0.0422 USDT |
0.0411 USDT |
0.0426 USDT |
0.0419 USDT |
| 2023-06-02 |
0.0431 USDT |
267,284.5422 |
0.0457 USDT |
0.0411 USDT |
0.0467 USDT |
0.0425 USDT |
| 2023-06-01 |
0.0457 USDT |
221,403.7158 |
0.0461 USDT |
0.0437 USDT |
0.0478 USDT |
0.0445 USDT |
| 2023-05-31 |
0.0448 USDT |
150,584.7058 |
0.0429 USDT |
0.0424 USDT |
0.0467 USDT |
0.0461 USDT |
| 2023-05-30 |
0.0421 USDT |
99,497.4316 |
0.0430 USDT |
0.0403 USDT |
0.0433 USDT |
0.0422 USDT |
| 2023-05-29 |
0.0396 USDT |
397,170.2962 |
0.0389 USDT |
0.0378 USDT |
0.0431 USDT |
0.0423 USDT |
| 2023-05-28 |
0.0421 USDT |
100,064.2591 |
0.0424 USDT |
0.0398 USDT |
0.0447 USDT |
0.0404 USDT |
| 2023-05-27 |
0.0428 USDT |
46,666.1208 |
0.0435 USDT |
0.0421 USDT |
0.0445 USDT |
0.0424 USDT |
| 2023-05-26 |
0.0445 USDT |
963,661.4464 |
0.0460 USDT |
0.0435 USDT |
0.0474 USDT |
0.0440 USDT |
| 2023-05-25 |
0.0461 USDT |
153,011.1495 |
0.0463 USDT |
0.0445 USDT |
0.0495 USDT |
0.0462 USDT |
| 2023-05-24 |
0.0453 USDT |
606,236.3178 |
0.0416 USDT |
0.0413 USDT |
0.0469 USDT |
0.0457 USDT |
| 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 |