Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0494 USDT |
900,248.4323 |
0.0508 USDT |
0.0464 USDT |
0.0545 USDT |
0.0525 USDT |
| 2023-02-11 |
0.0517 USDT |
950,287.2702 |
0.0530 USDT |
0.0496 USDT |
0.0535 USDT |
0.0508 USDT |
| 2023-02-10 |
0.0507 USDT |
1,977,594.6726 |
0.0512 USDT |
0.0483 USDT |
0.0547 USDT |
0.0524 USDT |
| 2023-02-09 |
0.0446 USDT |
2,645,295.9197 |
0.0391 USDT |
0.0381 USDT |
0.0540 USDT |
0.0512 USDT |
| 2023-02-08 |
0.0368 USDT |
1,412,635.4581 |
0.0349 USDT |
0.0340 USDT |
0.0408 USDT |
0.0400 USDT |
| 2023-02-07 |
0.0395 USDT |
1,968,136.2351 |
0.0433 USDT |
0.0359 USDT |
0.0433 USDT |
0.0366 USDT |
| 2023-02-06 |
0.0404 USDT |
920,937.2217 |
0.0400 USDT |
0.0382 USDT |
0.0429 USDT |
0.0405 USDT |
| 2023-02-05 |
0.0382 USDT |
1,875,969.6988 |
0.0352 USDT |
0.0348 USDT |
0.0416 USDT |
0.0407 USDT |
| 2023-02-04 |
0.0343 USDT |
1,432,149.9075 |
0.0337 USDT |
0.0323 USDT |
0.0355 USDT |
0.0343 USDT |
| 2023-02-03 |
0.0342 USDT |
4,153,472.7017 |
0.0344 USDT |
0.0310 USDT |
0.0368 USDT |
0.0343 USDT |
| 2023-02-02 |
0.0301 USDT |
9,724,009.7146 |
0.0356 USDT |
0.0264 USDT |
0.0358 USDT |
0.0309 USDT |
| 2023-02-01 |
0.0453 USDT |
2,079,863.5046 |
0.0423 USDT |
0.0390 USDT |
0.0500 USDT |
0.0393 USDT |
| 2023-01-31 |
0.0435 USDT |
1,255,608.2115 |
0.0432 USDT |
0.0406 USDT |
0.0461 USDT |
0.0429 USDT |
| 2023-01-30 |
0.0394 USDT |
3,570,973.5343 |
0.0367 USDT |
0.0348 USDT |
0.0434 USDT |
0.0422 USDT |
| 2023-01-29 |
0.0387 USDT |
2,848,608.0844 |
0.0393 USDT |
0.0357 USDT |
0.0410 USDT |
0.0376 USDT |
| 2023-01-28 |
0.0385 USDT |
6,713,809.2110 |
0.0362 USDT |
0.0329 USDT |
0.0420 USDT |
0.0393 USDT |
| 2023-01-27 |
0.0588 USDT |
2,408,505.2937 |
0.0678 USDT |
0.0465 USDT |
0.0740 USDT |
0.0489 USDT |
| 2023-01-26 |
0.0675 USDT |
1,250,931.2039 |
0.0709 USDT |
0.0601 USDT |
0.0713 USDT |
0.0673 USDT |
| 2023-01-25 |
0.0753 USDT |
1,434,368.3371 |
0.0834 USDT |
0.0642 USDT |
0.0906 USDT |
0.0703 USDT |
| 2023-01-24 |
0.0700 USDT |
1,251,338.6180 |
0.0714 USDT |
0.0600 USDT |
0.0850 USDT |
0.0836 USDT |
| 2023-01-23 |
0.0757 USDT |
606,000.5617 |
0.0797 USDT |
0.0700 USDT |
0.0805 USDT |
0.0732 USDT |
| 2023-01-22 |
0.0727 USDT |
1,029,111.2938 |
0.0875 USDT |
0.0629 USDT |
0.0881 USDT |
0.0688 USDT |
| 2023-01-21 |
0.0813 USDT |
707,189.1881 |
0.0783 USDT |
0.0752 USDT |
0.0862 USDT |
0.0798 USDT |
| 2023-01-20 |
0.0991 USDT |
518,655.6232 |
0.1031 USDT |
0.0862 USDT |
0.1100 USDT |
0.0895 USDT |
| 2023-01-19 |
0.1081 USDT |
580,257.9612 |
0.1117 USDT |
0.1006 USDT |
0.1146 USDT |
0.1029 USDT |
| 2023-01-18 |
0.0986 USDT |
1,204,061.6936 |
0.0892 USDT |
0.0856 USDT |
0.1155 USDT |
0.1089 USDT |
| 2023-01-17 |
0.0844 USDT |
1,272,474.1640 |
0.0979 USDT |
0.0713 USDT |
0.0995 USDT |
0.0811 USDT |
| 2023-01-16 |
0.0973 USDT |
516,521.7102 |
0.0952 USDT |
0.0865 USDT |
0.1094 USDT |
0.0986 USDT |
| 2023-01-15 |
0.0999 USDT |
683,052.1108 |
0.0930 USDT |
0.0903 USDT |
0.1092 USDT |
0.0956 USDT |
| 2023-01-14 |
0.0987 USDT |
1,682,820.8023 |
0.1335 USDT |
0.0744 USDT |
0.1356 USDT |
0.0964 USDT |
| 2023-01-13 |
0.1445 USDT |
1,206,243.1772 |
0.1488 USDT |
0.1221 USDT |
0.1619 USDT |
0.1313 USDT |
| 2023-01-12 |
0.1478 USDT |
2,825,462.2848 |
0.1357 USDT |
0.1200 USDT |
0.1660 USDT |
0.1502 USDT |
| 2023-01-11 |
0.2315 USDT |
644,674.3711 |
0.3220 USDT |
0.1727 USDT |
0.3603 USDT |
0.1788 USDT |
| 2023-01-10 |
0.3397 USDT |
112,566.3731 |
0.3692 USDT |
0.3031 USDT |
0.3906 USDT |
0.3308 USDT |
| 2023-01-09 |
0.3498 USDT |
168,314.9930 |
0.3800 USDT |
0.3260 USDT |
0.3843 USDT |
0.3759 USDT |
| 2023-01-08 |
0.4108 USDT |
35,066.7157 |
0.4216 USDT |
0.3911 USDT |
0.4373 USDT |
0.3924 USDT |
| 2023-01-07 |
0.4165 USDT |
20,746.1579 |
0.4131 USDT |
0.4048 USDT |
0.4285 USDT |
0.4119 USDT |
| 2023-01-06 |
0.4325 USDT |
58,199.2850 |
0.4177 USDT |
0.4090 USDT |
0.4575 USDT |
0.4187 USDT |
| 2023-01-05 |
0.4024 USDT |
42,235.7595 |
0.3861 USDT |
0.3752 USDT |
0.4186 USDT |
0.4138 USDT |
| 2023-01-04 |
0.4110 USDT |
96,880.5253 |
0.4698 USDT |
0.3608 USDT |
0.4746 USDT |
0.3819 USDT |
| 2023-01-03 |
0.4805 USDT |
63,082.9805 |
0.5018 USDT |
0.4488 USDT |
0.5120 USDT |
0.4777 USDT |
| 2023-01-02 |
0.5176 USDT |
54,706.4211 |
0.5437 USDT |
0.4913 USDT |
0.5660 USDT |
0.5034 USDT |
| 2023-01-01 |
0.5565 USDT |
22,779.6594 |
0.5392 USDT |
0.5379 USDT |
0.5736 USDT |
0.5424 USDT |
| 2022-12-31 |
0.5346 USDT |
37,952.1202 |
0.5420 USDT |
0.5129 USDT |
0.5478 USDT |
0.5267 USDT |
| 2022-12-30 |
0.5541 USDT |
58,531.6535 |
0.5276 USDT |
0.5243 USDT |
0.5819 USDT |
0.5492 USDT |
| 2022-12-29 |
0.5039 USDT |
43,921.4663 |
0.4971 USDT |
0.4945 USDT |
0.5205 USDT |
0.5034 USDT |
| 2022-12-28 |
0.4769 USDT |
94,629.7838 |
0.4442 USDT |
0.4442 USDT |
0.5069 USDT |
0.4977 USDT |
| 2022-12-27 |
0.4369 USDT |
15,213.4148 |
0.4363 USDT |
0.4280 USDT |
0.4510 USDT |
0.4465 USDT |
| 2022-12-26 |
0.4427 USDT |
34,072.4680 |
0.4430 USDT |
0.4277 USDT |
0.4545 USDT |
0.4348 USDT |
| 2022-12-25 |
0.4499 USDT |
25,979.2167 |
0.4391 USDT |
0.4346 USDT |
0.4592 USDT |
0.4440 USDT |