Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.4877 USDT |
809,025.7833 |
0.5184 USDT |
0.4038 USDT |
0.5620 USDT |
0.4182 USDT |
| 2022-07-26 |
0.5420 USDT |
1,004,519.7705 |
0.5101 USDT |
0.5021 USDT |
0.6050 USDT |
0.5474 USDT |
| 2022-07-25 |
0.4430 USDT |
1,666,146.5225 |
0.3680 USDT |
0.3665 USDT |
0.4839 USDT |
0.4732 USDT |
| 2022-07-24 |
0.3665 USDT |
749,225.8576 |
0.3785 USDT |
0.3451 USDT |
0.4100 USDT |
0.3619 USDT |
| 2022-07-23 |
0.3702 USDT |
785,248.7485 |
0.3787 USDT |
0.3290 USDT |
0.4114 USDT |
0.4017 USDT |
| 2022-07-22 |
0.3402 USDT |
1,226,683.1068 |
0.3262 USDT |
0.3054 USDT |
0.3865 USDT |
0.3786 USDT |
| 2022-07-21 |
0.3787 USDT |
1,673,853.5625 |
0.3988 USDT |
0.3056 USDT |
0.4470 USDT |
0.3167 USDT |
| 2022-07-20 |
0.3220 USDT |
1,341,095.6019 |
0.3464 USDT |
0.2770 USDT |
0.3723 USDT |
0.3570 USDT |
| 2022-07-19 |
0.3496 USDT |
1,661,306.4308 |
0.3822 USDT |
0.2759 USDT |
0.4358 USDT |
0.3142 USDT |
| 2022-07-18 |
0.4486 USDT |
1,104,733.1528 |
0.6943 USDT |
0.3623 USDT |
0.7009 USDT |
0.4012 USDT |
| 2022-07-17 |
0.6315 USDT |
600,194.2519 |
0.6370 USDT |
0.5691 USDT |
0.6900 USDT |
0.6617 USDT |
| 2022-07-16 |
0.7790 USDT |
971,396.5651 |
0.9095 USDT |
0.6262 USDT |
0.9999 USDT |
0.6419 USDT |
| 2022-07-15 |
0.8708 USDT |
506,485.8938 |
0.8500 USDT |
0.7939 USDT |
0.9472 USDT |
0.8883 USDT |
| 2022-07-14 |
1.0044 USDT |
558,181.2571 |
1.0021 USDT |
0.8342 USDT |
1.1800 USDT |
0.9054 USDT |
| 2022-07-13 |
1.3538 USDT |
554,791.9277 |
1.5140 USDT |
1.1305 USDT |
1.6121 USDT |
1.1511 USDT |
| 2022-07-12 |
1.3298 USDT |
322,563.2689 |
1.3741 USDT |
1.2136 USDT |
1.4477 USDT |
1.4192 USDT |
| 2022-07-11 |
1.1670 USDT |
316,770.9437 |
1.0723 USDT |
1.0597 USDT |
1.2391 USDT |
1.2324 USDT |
| 2022-07-10 |
1.0526 USDT |
338,535.7038 |
0.9595 USDT |
0.9494 USDT |
1.1272 USDT |
1.0818 USDT |
| 2022-07-09 |
0.9561 USDT |
298,313.0756 |
0.9844 USDT |
0.9070 USDT |
1.0196 USDT |
0.9239 USDT |
| 2022-07-08 |
0.9392 USDT |
690,856.7688 |
0.9242 USDT |
0.8034 USDT |
1.0287 USDT |
0.9507 USDT |
| 2022-07-07 |
1.0361 USDT |
429,953.1021 |
1.1180 USDT |
0.8671 USDT |
1.1800 USDT |
0.9118 USDT |
| 2022-07-06 |
1.2480 USDT |
494,322.7908 |
1.3697 USDT |
1.0882 USDT |
1.4184 USDT |
1.1533 USDT |
| 2022-07-05 |
1.5197 USDT |
316,955.7133 |
1.3950 USDT |
1.3550 USDT |
1.6796 USDT |
1.4214 USDT |
| 2022-07-04 |
1.6809 USDT |
230,565.4576 |
1.8293 USDT |
1.4707 USDT |
1.9644 USDT |
1.5491 USDT |
| 2022-07-03 |
1.9832 USDT |
113,981.8033 |
1.9385 USDT |
1.8420 USDT |
2.0936 USDT |
1.8903 USDT |
| 2022-07-02 |
1.9526 USDT |
134,348.0678 |
2.0148 USDT |
1.8371 USDT |
2.0561 USDT |
1.9235 USDT |
| 2022-07-01 |
1.8711 USDT |
337,239.0378 |
1.7062 USDT |
1.4902 USDT |
2.1197 USDT |
1.9400 USDT |
| 2022-06-30 |
1.8662 USDT |
292,059.6324 |
1.5451 USDT |
1.5220 USDT |
2.0774 USDT |
1.9573 USDT |
| 2022-06-29 |
1.5121 USDT |
411,477.0088 |
1.4681 USDT |
1.3217 USDT |
1.7264 USDT |
1.5370 USDT |
| 2022-06-28 |
1.1849 USDT |
424,452.6706 |
1.2327 USDT |
1.0001 USDT |
1.3800 USDT |
1.3169 USDT |
| 2022-06-27 |
1.1061 USDT |
422,126.3828 |
1.1700 USDT |
0.8930 USDT |
1.2600 USDT |
1.1971 USDT |
| 2022-06-26 |
0.9931 USDT |
236,921.4240 |
0.9383 USDT |
0.8574 USDT |
1.1316 USDT |
1.0652 USDT |
| 2022-06-25 |
1.0367 USDT |
304,298.6751 |
1.0738 USDT |
0.9085 USDT |
1.1748 USDT |
0.9272 USDT |
| 2022-06-24 |
1.4496 USDT |
332,013.4623 |
1.7656 USDT |
1.2705 USDT |
1.8406 USDT |
1.3392 USDT |
| 2022-06-23 |
2.2711 USDT |
322,943.5482 |
2.9299 USDT |
1.8758 USDT |
2.9560 USDT |
1.9866 USDT |
| 2022-06-22 |
2.6976 USDT |
329,233.6662 |
2.5778 USDT |
2.3010 USDT |
2.9862 USDT |
2.8377 USDT |
| 2022-06-21 |
2.3225 USDT |
298,785.0134 |
2.4799 USDT |
1.9120 USDT |
2.6817 USDT |
2.4516 USDT |
| 2022-06-20 |
2.6759 USDT |
341,069.5099 |
3.0294 USDT |
2.1533 USDT |
3.4997 USDT |
2.7982 USDT |
| 2022-06-19 |
4.0352 USDT |
273,281.8312 |
4.1000 USDT |
2.8804 USDT |
4.9900 USDT |
2.9488 USDT |
| 2022-06-18 |
3.8621 USDT |
143,301.5119 |
3.4333 USDT |
3.2413 USDT |
4.2511 USDT |
4.0956 USDT |
| 2022-06-17 |
3.3337 USDT |
245,964.2885 |
3.6242 USDT |
2.9945 USDT |
3.8052 USDT |
3.3115 USDT |
| 2022-06-16 |
3.1081 USDT |
356,091.1206 |
2.5180 USDT |
2.3556 USDT |
3.6583 USDT |
3.4898 USDT |
| 2022-06-15 |
4.1786 USDT |
335,059.1939 |
3.6433 USDT |
3.1804 USDT |
4.9127 USDT |
3.3637 USDT |
| 2022-06-14 |
3.9477 USDT |
371,881.1423 |
4.0408 USDT |
3.0266 USDT |
5.1831 USDT |
4.0852 USDT |
| 2022-06-13 |
4.2310 USDT |
575,946.9303 |
3.4661 USDT |
3.3671 USDT |
4.9522 USDT |
4.3795 USDT |
| 2022-06-12 |
2.8762 USDT |
350,276.9254 |
2.4759 USDT |
2.3695 USDT |
3.3250 USDT |
2.9161 USDT |
| 2022-06-11 |
2.0556 USDT |
283,663.2161 |
1.9225 USDT |
1.6642 USDT |
2.4929 USDT |
2.3114 USDT |
| 2022-06-10 |
1.6436 USDT |
309,613.0667 |
1.4915 USDT |
1.4070 USDT |
1.8684 USDT |
1.8264 USDT |
| 2022-06-09 |
1.4449 USDT |
297,982.7778 |
1.4630 USDT |
1.3204 USDT |
1.5900 USDT |
1.4935 USDT |
| 2022-06-08 |
1.4720 USDT |
360,743.7136 |
1.4500 USDT |
1.3200 USDT |
1.5882 USDT |
1.4781 USDT |