Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2400 USDT |
248,162.4282 |
0.2860 USDT |
0.2089 USDT |
0.2951 USDT |
0.2224 USDT |
| 2022-11-03 |
0.2678 USDT |
315,086.1588 |
0.2940 USDT |
0.2449 USDT |
0.2976 USDT |
0.2690 USDT |
| 2022-11-02 |
0.2836 USDT |
597,242.3707 |
0.2630 USDT |
0.2558 USDT |
0.3020 USDT |
0.2829 USDT |
| 2022-11-01 |
0.2446 USDT |
244,467.1211 |
0.2392 USDT |
0.2300 USDT |
0.2646 USDT |
0.2605 USDT |
| 2022-10-31 |
0.2506 USDT |
469,201.1719 |
0.2879 USDT |
0.2138 USDT |
0.2907 USDT |
0.2473 USDT |
| 2022-10-30 |
0.2815 USDT |
215,881.2543 |
0.2880 USDT |
0.2592 USDT |
0.3012 USDT |
0.2902 USDT |
| 2022-10-29 |
0.2734 USDT |
215,978.0755 |
0.2858 USDT |
0.2586 USDT |
0.2898 USDT |
0.2747 USDT |
| 2022-10-28 |
0.3453 USDT |
250,679.4550 |
0.3806 USDT |
0.2828 USDT |
0.3885 USDT |
0.2892 USDT |
| 2022-10-27 |
0.3605 USDT |
278,724.7809 |
0.3722 USDT |
0.3408 USDT |
0.3819 USDT |
0.3598 USDT |
| 2022-10-26 |
0.3733 USDT |
291,987.2431 |
0.3951 USDT |
0.3500 USDT |
0.4008 USDT |
0.3714 USDT |
| 2022-10-25 |
0.4183 USDT |
298,807.9470 |
0.4776 USDT |
0.3646 USDT |
0.4932 USDT |
0.4050 USDT |
| 2022-10-24 |
0.4632 USDT |
143,701.9512 |
0.4333 USDT |
0.4221 USDT |
0.4899 USDT |
0.4790 USDT |
| 2022-10-23 |
0.4843 USDT |
88,903.0609 |
0.4931 USDT |
0.4579 USDT |
0.5032 USDT |
0.4652 USDT |
| 2022-10-22 |
0.4986 USDT |
143,787.1311 |
0.4963 USDT |
0.4753 USDT |
0.5137 USDT |
0.4932 USDT |
| 2022-10-21 |
0.5664 USDT |
115,069.1308 |
0.5566 USDT |
0.5149 USDT |
0.6153 USDT |
0.5198 USDT |
| 2022-10-20 |
0.5473 USDT |
179,403.8627 |
0.5666 USDT |
0.5237 USDT |
0.5859 USDT |
0.5472 USDT |
| 2022-10-19 |
0.5131 USDT |
123,920.0678 |
0.4876 USDT |
0.4876 USDT |
0.5311 USDT |
0.5198 USDT |
| 2022-10-18 |
0.4799 USDT |
131,943.4847 |
0.4628 USDT |
0.4480 USDT |
0.5068 USDT |
0.5017 USDT |
| 2022-10-17 |
0.4799 USDT |
205,342.9570 |
0.4988 USDT |
0.4593 USDT |
0.5103 USDT |
0.4622 USDT |
| 2022-10-16 |
0.5212 USDT |
48,506.2785 |
0.5345 USDT |
0.5070 USDT |
0.5387 USDT |
0.5198 USDT |
| 2022-10-15 |
0.5151 USDT |
37,537.8139 |
0.5168 USDT |
0.5055 USDT |
0.5286 USDT |
0.5190 USDT |
| 2022-10-14 |
0.4826 USDT |
180,426.0509 |
0.5171 USDT |
0.4463 USDT |
0.5304 USDT |
0.5167 USDT |
| 2022-10-13 |
0.5608 USDT |
294,947.5536 |
0.4919 USDT |
0.4878 USDT |
0.6300 USDT |
0.5319 USDT |
| 2022-10-12 |
0.4881 USDT |
62,593.0295 |
0.4934 USDT |
0.4748 USDT |
0.4995 USDT |
0.4865 USDT |
| 2022-10-11 |
0.4879 USDT |
191,049.7223 |
0.4713 USDT |
0.4622 USDT |
0.5184 USDT |
0.4910 USDT |
| 2022-10-10 |
0.4320 USDT |
134,172.1176 |
0.4195 USDT |
0.3967 USDT |
0.4674 USDT |
0.4650 USDT |
| 2022-10-09 |
0.4216 USDT |
69,938.5928 |
0.4284 USDT |
0.4134 USDT |
0.4330 USDT |
0.4152 USDT |
| 2022-10-08 |
0.4189 USDT |
45,768.1999 |
0.4175 USDT |
0.4105 USDT |
0.4268 USDT |
0.4268 USDT |
| 2022-10-07 |
0.4149 USDT |
153,528.6807 |
0.4100 USDT |
0.4001 USDT |
0.4321 USDT |
0.4195 USDT |
| 2022-10-06 |
0.3852 USDT |
123,793.8763 |
0.3869 USDT |
0.3672 USDT |
0.4041 USDT |
0.3977 USDT |
| 2022-10-05 |
0.4026 USDT |
172,640.8658 |
0.3857 USDT |
0.3830 USDT |
0.4200 USDT |
0.4013 USDT |
| 2022-10-04 |
0.3887 USDT |
113,654.4229 |
0.4023 USDT |
0.3743 USDT |
0.4067 USDT |
0.3927 USDT |
| 2022-10-03 |
0.4333 USDT |
234,883.4721 |
0.4555 USDT |
0.4105 USDT |
0.4673 USDT |
0.4123 USDT |
| 2022-10-02 |
0.4277 USDT |
71,050.6957 |
0.4210 USDT |
0.4083 USDT |
0.4455 USDT |
0.4324 USDT |
| 2022-10-01 |
0.4068 USDT |
70,564.7274 |
0.4055 USDT |
0.3984 USDT |
0.4179 USDT |
0.4138 USDT |
| 2022-09-30 |
0.3939 USDT |
253,805.9176 |
0.3940 USDT |
0.3677 USDT |
0.4331 USDT |
0.4061 USDT |
| 2022-09-29 |
0.4072 USDT |
192,347.1683 |
0.4008 USDT |
0.3920 USDT |
0.4350 USDT |
0.4023 USDT |
| 2022-09-28 |
0.4144 USDT |
288,011.9450 |
0.3978 USDT |
0.3939 USDT |
0.4372 USDT |
0.3992 USDT |
| 2022-09-27 |
0.3717 USDT |
503,651.9956 |
0.3808 USDT |
0.3258 USDT |
0.4147 USDT |
0.3968 USDT |
| 2022-09-26 |
0.4032 USDT |
203,771.8949 |
0.3988 USDT |
0.3862 USDT |
0.4229 USDT |
0.4008 USDT |
| 2022-09-25 |
0.3807 USDT |
123,411.7065 |
0.3795 USDT |
0.3666 USDT |
0.3985 USDT |
0.3837 USDT |
| 2022-09-24 |
0.3610 USDT |
181,522.9479 |
0.3617 USDT |
0.3453 USDT |
0.3920 USDT |
0.3631 USDT |
| 2022-09-23 |
0.3785 USDT |
318,879.5376 |
0.3785 USDT |
0.3435 USDT |
0.4126 USDT |
0.4037 USDT |
| 2022-09-22 |
0.4232 USDT |
505,742.4520 |
0.4817 USDT |
0.3814 USDT |
0.4923 USDT |
0.4001 USDT |
| 2022-09-21 |
0.4593 USDT |
245,970.3597 |
0.4781 USDT |
0.4386 USDT |
0.4852 USDT |
0.4472 USDT |
| 2022-09-20 |
0.4489 USDT |
222,216.0041 |
0.4258 USDT |
0.4230 USDT |
0.4756 USDT |
0.4584 USDT |
| 2022-09-19 |
0.4625 USDT |
520,698.2008 |
0.4762 USDT |
0.4248 USDT |
0.5069 USDT |
0.4296 USDT |
| 2022-09-18 |
0.3835 USDT |
277,925.9729 |
0.3753 USDT |
0.3567 USDT |
0.4180 USDT |
0.4056 USDT |
| 2022-09-17 |
0.3793 USDT |
235,315.3737 |
0.3998 USDT |
0.3657 USDT |
0.3998 USDT |
0.3715 USDT |
| 2022-09-16 |
0.4078 USDT |
301,072.3151 |
0.3950 USDT |
0.3852 USDT |
0.4299 USDT |
0.4100 USDT |