Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.0417 USDT |
1,318,453.1357 |
0.0490 USDT |
0.0318 USDT |
0.0510 USDT |
0.0322 USDT |
| 2023-03-16 |
0.0512 USDT |
835,394.1003 |
0.0519 USDT |
0.0469 USDT |
0.0555 USDT |
0.0488 USDT |
| 2023-03-15 |
0.0466 USDT |
1,147,250.7084 |
0.0407 USDT |
0.0390 USDT |
0.0536 USDT |
0.0525 USDT |
| 2023-03-14 |
0.0418 USDT |
2,021,290.7252 |
0.0467 USDT |
0.0351 USDT |
0.0499 USDT |
0.0418 USDT |
| 2023-03-13 |
0.0494 USDT |
3,184,311.3579 |
0.0494 USDT |
0.0434 USDT |
0.0560 USDT |
0.0464 USDT |
| 2023-03-12 |
0.0675 USDT |
1,494,927.2325 |
0.0760 USDT |
0.0503 USDT |
0.0805 USDT |
0.0528 USDT |
| 2023-03-11 |
0.0773 USDT |
1,169,183.1329 |
0.0715 USDT |
0.0663 USDT |
0.0838 USDT |
0.0789 USDT |
| 2023-03-10 |
0.0758 USDT |
1,790,786.0078 |
0.0787 USDT |
0.0664 USDT |
0.0866 USDT |
0.0704 USDT |
| 2023-03-09 |
0.0684 USDT |
2,308,443.9140 |
0.0684 USDT |
0.0614 USDT |
0.0813 USDT |
0.0787 USDT |
| 2023-03-08 |
0.0601 USDT |
3,639,108.1414 |
0.0576 USDT |
0.0565 USDT |
0.0671 USDT |
0.0647 USDT |
| 2023-03-07 |
0.0570 USDT |
3,371,656.1889 |
0.0538 USDT |
0.0521 USDT |
0.0601 USDT |
0.0597 USDT |
| 2023-03-06 |
0.0565 USDT |
1,774,905.2688 |
0.0577 USDT |
0.0528 USDT |
0.0608 USDT |
0.0551 USDT |
| 2023-03-05 |
0.0553 USDT |
1,119,074.5506 |
0.0580 USDT |
0.0531 USDT |
0.0582 USDT |
0.0555 USDT |
| 2023-03-04 |
0.0525 USDT |
610,828.5692 |
0.0532 USDT |
0.0510 USDT |
0.0572 USDT |
0.0565 USDT |
| 2023-03-03 |
0.0554 USDT |
4,032,026.4856 |
0.0468 USDT |
0.0468 USDT |
0.0609 USDT |
0.0538 USDT |
| 2023-03-02 |
0.0470 USDT |
1,915,608.8103 |
0.0440 USDT |
0.0432 USDT |
0.0488 USDT |
0.0467 USDT |
| 2023-03-01 |
0.0459 USDT |
1,585,662.5750 |
0.0499 USDT |
0.0436 USDT |
0.0508 USDT |
0.0452 USDT |
| 2023-02-28 |
0.0463 USDT |
1,065,067.1893 |
0.0443 USDT |
0.0443 USDT |
0.0484 USDT |
0.0466 USDT |
| 2023-02-27 |
0.0425 USDT |
2,133,223.8654 |
0.0409 USDT |
0.0391 USDT |
0.0453 USDT |
0.0436 USDT |
| 2023-02-26 |
0.0416 USDT |
1,405,303.0141 |
0.0441 USDT |
0.0393 USDT |
0.0451 USDT |
0.0409 USDT |
| 2023-02-25 |
0.0422 USDT |
1,419,822.3074 |
0.0411 USDT |
0.0402 USDT |
0.0451 USDT |
0.0443 USDT |
| 2023-02-24 |
0.0384 USDT |
4,245,342.5196 |
0.0348 USDT |
0.0341 USDT |
0.0427 USDT |
0.0417 USDT |
| 2023-02-23 |
0.0330 USDT |
1,877,490.9834 |
0.0317 USDT |
0.0296 USDT |
0.0355 USDT |
0.0354 USDT |
| 2023-02-22 |
0.0306 USDT |
5,468,011.3221 |
0.0287 USDT |
0.0266 USDT |
0.0350 USDT |
0.0332 USDT |
| 2023-02-21 |
0.0307 USDT |
2,728,269.7132 |
0.0292 USDT |
0.0260 USDT |
0.0334 USDT |
0.0286 USDT |
| 2023-02-20 |
0.0310 USDT |
2,550,814.1044 |
0.0346 USDT |
0.0268 USDT |
0.0392 USDT |
0.0285 USDT |
| 2023-02-19 |
0.0344 USDT |
719,546.7683 |
0.0361 USDT |
0.0314 USDT |
0.0378 USDT |
0.0365 USDT |
| 2023-02-18 |
0.0355 USDT |
700,794.2675 |
0.0361 USDT |
0.0336 USDT |
0.0373 USDT |
0.0368 USDT |
| 2023-02-17 |
0.0400 USDT |
921,304.9510 |
0.0426 USDT |
0.0373 USDT |
0.0432 USDT |
0.0377 USDT |
| 2023-02-16 |
0.0351 USDT |
1,066,601.4784 |
0.0350 USDT |
0.0329 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-02-15 |
0.0427 USDT |
531,739.3521 |
0.0485 USDT |
0.0355 USDT |
0.0513 USDT |
0.0363 USDT |
| 2023-02-14 |
0.0528 USDT |
655,632.1178 |
0.0532 USDT |
0.0476 USDT |
0.0571 USDT |
0.0499 USDT |
| 2023-02-13 |
0.0553 USDT |
793,532.0682 |
0.0532 USDT |
0.0517 USDT |
0.0602 USDT |
0.0561 USDT |
| 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 |