Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.4378 USDT |
44,066.5657 |
0.4284 USDT |
0.4251 USDT |
0.4436 USDT |
0.4379 USDT |
| 2022-12-23 |
0.4256 USDT |
28,684.5180 |
0.4210 USDT |
0.4157 USDT |
0.4361 USDT |
0.4294 USDT |
| 2022-12-22 |
0.4410 USDT |
60,866.8760 |
0.4383 USDT |
0.4265 USDT |
0.4660 USDT |
0.4543 USDT |
| 2022-12-21 |
0.4349 USDT |
85,526.1768 |
0.4151 USDT |
0.4091 USDT |
0.4551 USDT |
0.4393 USDT |
| 2022-12-20 |
0.4286 USDT |
123,229.0249 |
0.4865 USDT |
0.4038 USDT |
0.4923 USDT |
0.4143 USDT |
| 2022-12-19 |
0.4371 USDT |
101,257.7204 |
0.4279 USDT |
0.4100 USDT |
0.4715 USDT |
0.4684 USDT |
| 2022-12-18 |
0.4285 USDT |
94,300.4991 |
0.4216 USDT |
0.4143 USDT |
0.4437 USDT |
0.4250 USDT |
| 2022-12-17 |
0.4427 USDT |
91,944.0463 |
0.4425 USDT |
0.4214 USDT |
0.4779 USDT |
0.4413 USDT |
| 2022-12-16 |
0.3775 USDT |
294,266.1220 |
0.3387 USDT |
0.3266 USDT |
0.4533 USDT |
0.4505 USDT |
| 2022-12-15 |
0.3136 USDT |
104,893.9446 |
0.3020 USDT |
0.2907 USDT |
0.3387 USDT |
0.3295 USDT |
| 2022-12-14 |
0.2928 USDT |
194,189.4698 |
0.2970 USDT |
0.2703 USDT |
0.3118 USDT |
0.2974 USDT |
| 2022-12-13 |
0.3081 USDT |
276,195.4204 |
0.3601 USDT |
0.2524 USDT |
0.3963 USDT |
0.2980 USDT |
| 2022-12-12 |
0.3765 USDT |
112,910.2003 |
0.3610 USDT |
0.3574 USDT |
0.3993 USDT |
0.3759 USDT |
| 2022-12-11 |
0.3359 USDT |
46,051.4111 |
0.3235 USDT |
0.3232 USDT |
0.3553 USDT |
0.3551 USDT |
| 2022-12-10 |
0.3252 USDT |
35,621.6800 |
0.3298 USDT |
0.3176 USDT |
0.3346 USDT |
0.3211 USDT |
| 2022-12-09 |
0.3288 USDT |
82,542.0414 |
0.3276 USDT |
0.3136 USDT |
0.3475 USDT |
0.3315 USDT |
| 2022-12-08 |
0.3429 USDT |
107,561.9106 |
0.3434 USDT |
0.3291 USDT |
0.3567 USDT |
0.3319 USDT |
| 2022-12-07 |
0.3360 USDT |
68,371.4830 |
0.3060 USDT |
0.3053 USDT |
0.3530 USDT |
0.3441 USDT |