Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.4797 USDT |
731,470.3141 |
1.2413 USDT |
1.2192 USDT |
1.6588 USDT |
1.4488 USDT |
| 2022-06-06 |
1.2817 USDT |
1,109,486.6211 |
1.8398 USDT |
1.0459 USDT |
1.8590 USDT |
1.3015 USDT |
| 2022-06-05 |
1.7630 USDT |
476,880.5764 |
1.7552 USDT |
1.6211 USDT |
1.8816 USDT |
1.7318 USDT |
| 2022-06-04 |
2.2043 USDT |
465,546.0860 |
2.2013 USDT |
2.0323 USDT |
2.4303 USDT |
2.1262 USDT |
| 2022-06-03 |
2.1044 USDT |
499,527.3624 |
1.8322 USDT |
1.8290 USDT |
2.3023 USDT |
2.2316 USDT |
| 2022-06-02 |
2.0728 USDT |
681,118.0686 |
2.0731 USDT |
1.8453 USDT |
2.3346 USDT |
1.9122 USDT |
| 2022-06-01 |
1.7251 USDT |
772,267.6722 |
1.5824 USDT |
1.4686 USDT |
2.0100 USDT |
2.0099 USDT |
| 2022-05-31 |
1.4772 USDT |
863,362.4644 |
1.3960 USDT |
1.1744 USDT |
1.7057 USDT |
1.5525 USDT |
| 2022-05-30 |
1.5049 USDT |
1,004,365.3235 |
1.7072 USDT |
1.2600 USDT |
1.8536 USDT |
1.4106 USDT |
| 2022-05-29 |
1.8666 USDT |
736,002.1004 |
2.0301 USDT |
1.5104 USDT |
2.2641 USDT |
1.8911 USDT |
| 2022-05-28 |
2.6772 USDT |
625,717.7472 |
3.1645 USDT |
1.8336 USDT |
3.3177 USDT |
1.9700 USDT |
| 2022-05-27 |
3.1696 USDT |
593,802.5267 |
2.8527 USDT |
2.7349 USDT |
3.6397 USDT |
3.4530 USDT |
| 2022-05-26 |
2.3632 USDT |
653,450.8474 |
1.9888 USDT |
1.8400 USDT |
2.9550 USDT |
2.6570 USDT |
| 2022-05-25 |
1.8422 USDT |
581,827.1477 |
1.6790 USDT |
1.5829 USDT |
2.0390 USDT |
1.9400 USDT |
| 2022-05-24 |
1.7717 USDT |
413,120.6182 |
1.6971 USDT |
1.5803 USDT |
2.0631 USDT |
1.7696 USDT |
| 2022-05-23 |
1.4005 USDT |
395,886.1367 |
1.3592 USDT |
1.2016 USDT |
1.7146 USDT |
1.6975 USDT |
| 2022-05-22 |
1.4878 USDT |
291,745.2440 |
1.6634 USDT |
1.2271 USDT |
1.8064 USDT |
1.3158 USDT |
| 2022-05-21 |
1.7775 USDT |
170,208.3160 |
1.8904 USDT |
1.5416 USDT |
2.0000 USDT |
1.6492 USDT |
| 2022-05-20 |
1.7079 USDT |
296,329.2850 |
1.6379 USDT |
1.4014 USDT |
2.0597 USDT |
1.8618 USDT |