Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.3130 USDT |
64,195.8068 |
0.3118 USDT |
0.3066 USDT |
0.3225 USDT |
0.3146 USDT |
| 2022-12-05 |
0.2858 USDT |
188,417.1883 |
0.2903 USDT |
0.2655 USDT |
0.3235 USDT |
0.3122 USDT |
| 2022-12-04 |
0.3125 USDT |
116,064.9735 |
0.3284 USDT |
0.3020 USDT |
0.3314 USDT |
0.3084 USDT |
| 2022-12-03 |
0.3135 USDT |
189,415.8603 |
0.3178 USDT |
0.2922 USDT |
0.3357 USDT |
0.3150 USDT |
| 2022-12-02 |
0.3638 USDT |
131,143.7450 |
0.3758 USDT |
0.3476 USDT |
0.3853 USDT |
0.3508 USDT |
| 2022-12-01 |
0.3658 USDT |
120,725.2196 |
0.3550 USDT |
0.3467 USDT |
0.3795 USDT |
0.3761 USDT |
| 2022-11-30 |
0.3826 USDT |
276,014.7957 |
0.4238 USDT |
0.3587 USDT |
0.4242 USDT |
0.3592 USDT |
| 2022-11-29 |
0.4239 USDT |
187,031.2689 |
0.4293 USDT |
0.3990 USDT |
0.4449 USDT |
0.4267 USDT |
| 2022-11-28 |
0.4383 USDT |
490,830.4861 |
0.3897 USDT |
0.3825 USDT |
0.4717 USDT |
0.4294 USDT |
| 2022-11-27 |
0.3754 USDT |
69,733.6609 |
0.4001 USDT |
0.3597 USDT |
0.4086 USDT |
0.3645 USDT |
| 2022-11-26 |
0.3789 USDT |
63,503.3870 |
0.3966 USDT |
0.3610 USDT |
0.3966 USDT |
0.3906 USDT |
| 2022-11-25 |
0.4021 USDT |
97,158.6937 |
0.3885 USDT |
0.3810 USDT |
0.4266 USDT |
0.3931 USDT |
| 2022-11-24 |
0.3757 USDT |
128,233.3289 |
0.3763 USDT |
0.3475 USDT |
0.4008 USDT |
0.3970 USDT |
| 2022-11-23 |
0.4214 USDT |
116,596.8630 |
0.4525 USDT |
0.3967 USDT |
0.4525 USDT |
0.4102 USDT |
| 2022-11-22 |
0.5076 USDT |
193,716.1487 |
0.5260 USDT |
0.4546 USDT |
0.5724 USDT |
0.4754 USDT |
| 2022-11-21 |
0.5142 USDT |
175,032.9223 |
0.4818 USDT |
0.4802 USDT |
0.5571 USDT |
0.5187 USDT |
| 2022-11-20 |
0.4287 USDT |
25,075.7539 |
0.4106 USDT |
0.3895 USDT |
0.4533 USDT |
0.4511 USDT |
| 2022-11-19 |
0.4247 USDT |
34,631.4921 |
0.4057 USDT |
0.4057 USDT |
0.4510 USDT |
0.4212 USDT |
| 2022-11-18 |
0.3895 USDT |
71,100.8899 |
0.4130 USDT |
0.3758 USDT |
0.4141 USDT |
0.4063 USDT |
| 2022-11-17 |
0.4054 USDT |
80,398.3643 |
0.3994 USDT |
0.3776 USDT |
0.4367 USDT |
0.4164 USDT |
| 2022-11-16 |
0.3994 USDT |
105,607.3312 |
0.3642 USDT |
0.3501 USDT |
0.4204 USDT |
0.4055 USDT |
| 2022-11-15 |
0.3761 USDT |
169,980.4498 |
0.3974 USDT |
0.3203 USDT |
0.4112 USDT |
0.3657 USDT |
| 2022-11-14 |
0.4167 USDT |
524,343.2517 |
0.4124 USDT |
0.3597 USDT |
0.5017 USDT |
0.4039 USDT |
| 2022-11-13 |
0.4092 USDT |
170,672.8740 |
0.4035 USDT |
0.3800 USDT |
0.4425 USDT |
0.4098 USDT |
| 2022-11-12 |
0.3857 USDT |
281,614.5975 |
0.3303 USDT |
0.3303 USDT |
0.4169 USDT |
0.3969 USDT |
| 2022-11-11 |
0.2967 USDT |
350,488.6418 |
0.2634 USDT |
0.2598 USDT |
0.3500 USDT |
0.3303 USDT |
| 2022-11-10 |
0.3671 USDT |
857,921.7156 |
0.5690 USDT |
0.2335 USDT |
0.5984 USDT |
0.2621 USDT |
| 2022-11-09 |
0.4815 USDT |
901,633.2844 |
0.3644 USDT |
0.3562 USDT |
0.6264 USDT |
0.5861 USDT |
| 2022-11-08 |
0.3374 USDT |
686,369.6826 |
0.2669 USDT |
0.2626 USDT |
0.4138 USDT |
0.3711 USDT |
| 2022-11-07 |
0.2550 USDT |
286,064.0150 |
0.2624 USDT |
0.2360 USDT |
0.2844 USDT |
0.2537 USDT |
| 2022-11-06 |
0.2235 USDT |
154,827.7569 |
0.2165 USDT |
0.2113 USDT |
0.2340 USDT |
0.2312 USDT |
| 2022-11-05 |
0.2153 USDT |
358,590.8309 |
0.2212 USDT |
0.1823 USDT |
0.2307 USDT |
0.2109 USDT |