Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |