Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.3611 USDT |
670,654.6725 |
0.3445 USDT |
0.3302 USDT |
0.3889 USDT |
0.3784 USDT |
| 2022-09-14 |
0.3494 USDT |
589,847.5632 |
0.3591 USDT |
0.3313 USDT |
0.3779 USDT |
0.3465 USDT |
| 2022-09-13 |
0.2998 USDT |
1,050,882.4328 |
0.2647 USDT |
0.2500 USDT |
0.3592 USDT |
0.3577 USDT |
| 2022-09-12 |
0.2765 USDT |
954,750.9926 |
0.2958 USDT |
0.2417 USDT |
0.3183 USDT |
0.2725 USDT |
| 2022-09-11 |
0.2989 USDT |
371,254.7529 |
0.2979 USDT |
0.2804 USDT |
0.3218 USDT |
0.2945 USDT |
| 2022-09-10 |
0.3004 USDT |
462,817.1457 |
0.3051 USDT |
0.2734 USDT |
0.3196 USDT |
0.2990 USDT |
| 2022-09-09 |
0.3234 USDT |
945,923.1076 |
0.3785 USDT |
0.3008 USDT |
0.3803 USDT |
0.3110 USDT |
| 2022-09-08 |
0.3959 USDT |
501,120.3741 |
0.3846 USDT |
0.3759 USDT |
0.4227 USDT |
0.3845 USDT |
| 2022-09-07 |
0.4261 USDT |
702,778.9094 |
0.4448 USDT |
0.3741 USDT |
0.4717 USDT |
0.3741 USDT |
| 2022-09-06 |
0.3465 USDT |
1,286,200.1491 |
0.3688 USDT |
0.3087 USDT |
0.4354 USDT |
0.4341 USDT |
| 2022-09-05 |
0.4096 USDT |
275,820.9426 |
0.3960 USDT |
0.3873 USDT |
0.4324 USDT |
0.4117 USDT |
| 2022-09-04 |
0.4000 USDT |
256,137.9015 |
0.4076 USDT |
0.3901 USDT |
0.4135 USDT |
0.4006 USDT |
| 2022-09-03 |
0.4109 USDT |
261,066.0190 |
0.4088 USDT |
0.3978 USDT |
0.4299 USDT |
0.4110 USDT |
| 2022-09-02 |
0.3837 USDT |
836,317.4564 |
0.3803 USDT |
0.3551 USDT |
0.4185 USDT |
0.4124 USDT |
| 2022-09-01 |
0.4034 USDT |
970,469.5699 |
0.3932 USDT |
0.3727 USDT |
0.4449 USDT |
0.3830 USDT |
| 2022-08-31 |
0.3569 USDT |
383,453.9862 |
0.3784 USDT |
0.3417 USDT |
0.3854 USDT |
0.3748 USDT |
| 2022-08-30 |
0.3580 USDT |
1,014,618.7326 |
0.3803 USDT |
0.3103 USDT |
0.4061 USDT |
0.3812 USDT |
| 2022-08-29 |
0.4483 USDT |
1,280,813.8688 |
0.4485 USDT |
0.3743 USDT |
0.5233 USDT |
0.3820 USDT |
| 2022-08-28 |
0.3769 USDT |
644,976.5309 |
0.3662 USDT |
0.3449 USDT |
0.4210 USDT |
0.4125 USDT |
| 2022-08-27 |
0.3479 USDT |
631,989.5735 |
0.3343 USDT |
0.3244 USDT |
0.3725 USDT |
0.3608 USDT |
| 2022-08-26 |
0.2875 USDT |
962,763.9695 |
0.2609 USDT |
0.2529 USDT |
0.3174 USDT |
0.3054 USDT |
| 2022-08-25 |
0.2532 USDT |
518,792.8595 |
0.2594 USDT |
0.2392 USDT |
0.2708 USDT |
0.2612 USDT |
| 2022-08-24 |
0.2531 USDT |
516,301.7989 |
0.2430 USDT |
0.2396 USDT |
0.2651 USDT |
0.2569 USDT |
| 2022-08-23 |
0.2710 USDT |
777,793.8079 |
0.2798 USDT |
0.2408 USDT |
0.3077 USDT |
0.2519 USDT |
| 2022-08-22 |
0.2903 USDT |
401,523.2105 |
0.2674 USDT |
0.2643 USDT |
0.3116 USDT |
0.2915 USDT |
| 2022-08-21 |
0.2721 USDT |
772,571.2946 |
0.2923 USDT |
0.2454 USDT |
0.3011 USDT |
0.2648 USDT |
| 2022-08-20 |
0.2891 USDT |
878,772.6870 |
0.2851 USDT |
0.2645 USDT |
0.3200 USDT |
0.2984 USDT |
| 2022-08-19 |
0.2792 USDT |
1,095,432.5783 |
0.2397 USDT |
0.2322 USDT |
0.3100 USDT |
0.2973 USDT |
| 2022-08-18 |
0.1997 USDT |
641,674.4765 |
0.2039 USDT |
0.1871 USDT |
0.2189 USDT |
0.2095 USDT |
| 2022-08-17 |
0.1773 USDT |
1,119,992.2268 |
0.1756 USDT |
0.1527 USDT |
0.1975 USDT |
0.1907 USDT |
| 2022-08-16 |
0.1654 USDT |
813,156.3582 |
0.1615 USDT |
0.1513 USDT |
0.1776 USDT |
0.1754 USDT |
| 2022-08-15 |
0.1587 USDT |
1,058,195.1114 |
0.1575 USDT |
0.1389 USDT |
0.1700 USDT |
0.1628 USDT |
| 2022-08-14 |
0.1442 USDT |
1,222,964.2087 |
0.1428 USDT |
0.1310 USDT |
0.1615 USDT |
0.1558 USDT |
| 2022-08-13 |
0.1344 USDT |
1,195,399.7840 |
0.1400 USDT |
0.1255 USDT |
0.1431 USDT |
0.1394 USDT |
| 2022-08-12 |
0.1474 USDT |
1,728,041.4987 |
0.1523 USDT |
0.1389 USDT |
0.1588 USDT |
0.1443 USDT |
| 2022-08-11 |
0.1410 USDT |
2,161,368.1919 |
0.1422 USDT |
0.1300 USDT |
0.1521 USDT |
0.1457 USDT |
| 2022-08-10 |
0.1526 USDT |
3,989,961.7864 |
0.1761 USDT |
0.1236 USDT |
0.1895 USDT |
0.1446 USDT |
| 2022-08-09 |
0.1689 USDT |
3,469,067.6043 |
0.1650 USDT |
0.1507 USDT |
0.1836 USDT |
0.1750 USDT |
| 2022-08-08 |
0.1437 USDT |
4,850,966.0443 |
0.1678 USDT |
0.1155 USDT |
0.1745 USDT |
0.1531 USDT |
| 2022-08-07 |
0.1777 USDT |
3,246,553.2177 |
0.1975 USDT |
0.1564 USDT |
0.2128 USDT |
0.1678 USDT |
| 2022-08-06 |
0.2175 USDT |
1,084,409.5760 |
0.2433 USDT |
0.1877 USDT |
0.2510 USDT |
0.1990 USDT |
| 2022-08-05 |
0.2765 USDT |
753,247.7150 |
0.3048 USDT |
0.2534 USDT |
0.3147 USDT |
0.2660 USDT |
| 2022-08-04 |
0.3041 USDT |
646,019.9730 |
0.3186 USDT |
0.2820 USDT |
0.3262 USDT |
0.3213 USDT |
| 2022-08-03 |
0.3019 USDT |
728,867.9318 |
0.3292 USDT |
0.2765 USDT |
0.3529 USDT |
0.2825 USDT |
| 2022-08-02 |
0.3224 USDT |
976,909.8724 |
0.3013 USDT |
0.2864 USDT |
0.3529 USDT |
0.3269 USDT |
| 2022-08-01 |
0.3008 USDT |
628,207.6199 |
0.2980 USDT |
0.2759 USDT |
0.3254 USDT |
0.3173 USDT |
| 2022-07-31 |
0.2672 USDT |
558,933.6931 |
0.2817 USDT |
0.2457 USDT |
0.2949 USDT |
0.2949 USDT |
| 2022-07-30 |
0.2603 USDT |
886,225.3139 |
0.2720 USDT |
0.2317 USDT |
0.2906 USDT |
0.2712 USDT |
| 2022-07-29 |
0.2769 USDT |
1,458,802.7867 |
0.2835 USDT |
0.2465 USDT |
0.3128 USDT |
0.2734 USDT |
| 2022-07-28 |
0.3203 USDT |
1,265,438.7670 |
0.3203 USDT |
0.2638 USDT |
0.3606 USDT |
0.2726 USDT |