Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.7209 USDT |
6,800.8053 |
0.8137 USDT |
0.6413 USDT |
0.8137 USDT |
0.6515 USDT |
| 2024-10-03 |
0.8085 USDT |
13,205.3226 |
0.7522 USDT |
0.7158 USDT |
0.8565 USDT |
0.8206 USDT |
| 2024-10-02 |
0.7122 USDT |
6,606.7589 |
0.6962 USDT |
0.6330 USDT |
0.7556 USDT |
0.7375 USDT |
| 2024-10-01 |
0.6012 USDT |
11,179.8926 |
0.5695 USDT |
0.5129 USDT |
0.7481 USDT |
0.6936 USDT |
| 2024-09-30 |
0.5425 USDT |
2,194.0211 |
0.5121 USDT |
0.5118 USDT |
0.5636 USDT |
0.5636 USDT |
| 2024-09-29 |
0.5133 USDT |
8,159.1932 |
0.5049 USDT |
0.5000 USDT |
0.5501 USDT |
0.5029 USDT |
| 2024-09-28 |
0.4721 USDT |
7,359.1413 |
0.4475 USDT |
0.4336 USDT |
0.5006 USDT |
0.4881 USDT |
| 2024-09-27 |
0.4774 USDT |
19,280.9418 |
0.5179 USDT |
0.4343 USDT |
0.5250 USDT |
0.4465 USDT |
| 2024-09-26 |
0.5632 USDT |
15,642.9622 |
0.6688 USDT |
0.5105 USDT |
0.6688 USDT |
0.5244 USDT |
| 2024-09-25 |
0.6094 USDT |
5,006.9858 |
0.5856 USDT |
0.5856 USDT |
0.6425 USDT |
0.6339 USDT |
| 2024-09-24 |
0.6412 USDT |
4,090.5032 |
0.6767 USDT |
0.6162 USDT |
0.6786 USDT |
0.6467 USDT |
| 2024-09-23 |
0.6484 USDT |
1,901.9375 |
0.6727 USDT |
0.6264 USDT |
0.6727 USDT |
0.6358 USDT |
| 2024-09-22 |
0.6708 USDT |
6,356.8476 |
0.6321 USDT |
0.6307 USDT |
0.6959 USDT |
0.6703 USDT |
| 2024-09-21 |
0.6317 USDT |
4,952.3340 |
0.6406 USDT |
0.6100 USDT |
0.6782 USDT |
0.6388 USDT |
| 2024-09-20 |
0.6514 USDT |
27,494.0288 |
0.7409 USDT |
0.5634 USDT |
0.7535 USDT |
0.6596 USDT |
| 2024-09-19 |
0.8052 USDT |
17,152.0182 |
0.9507 USDT |
0.7478 USDT |
0.9507 USDT |
0.7730 USDT |
| 2024-09-18 |
1.1367 USDT |
2,791.4480 |
1.0823 USDT |
1.0380 USDT |
1.2002 USDT |
1.0380 USDT |
| 2024-09-17 |
1.0598 USDT |
6,291.6579 |
1.0790 USDT |
0.9888 USDT |
1.1065 USDT |
1.0643 USDT |
| 2024-09-16 |
1.1016 USDT |
7,905.5822 |
1.1049 USDT |
1.0381 USDT |
1.1536 USDT |
1.1417 USDT |
| 2024-09-15 |
1.0369 USDT |
3,228.9630 |
0.9259 USDT |
0.9259 USDT |
1.0879 USDT |
1.0879 USDT |
| 2024-09-14 |
0.9234 USDT |
1,983.8553 |
0.9680 USDT |
0.8943 USDT |
0.9882 USDT |
0.9195 USDT |
| 2024-09-13 |
1.0649 USDT |
661.9527 |
1.0873 USDT |
0.9950 USDT |
1.1215 USDT |
0.9950 USDT |
| 2024-09-12 |
1.1259 USDT |
2,725.7707 |
1.1620 USDT |
1.0922 USDT |
1.1916 USDT |
1.1232 USDT |
| 2024-09-11 |
1.1780 USDT |
6,365.3770 |
1.0760 USDT |
1.0760 USDT |
1.2412 USDT |
1.1755 USDT |
| 2024-09-10 |
1.1383 USDT |
7,061.4930 |
1.1559 USDT |
1.0659 USDT |
1.1727 USDT |
1.0659 USDT |
| 2024-09-09 |
1.2025 USDT |
39,300.2341 |
1.2500 USDT |
1.0621 USDT |
1.3078 USDT |
1.1268 USDT |
| 2024-09-08 |
1.3255 USDT |
7,614.2416 |
1.5651 USDT |
1.2386 USDT |
1.5651 USDT |
1.2531 USDT |
| 2024-09-07 |
1.5809 USDT |
1,307.9540 |
1.6920 USDT |
1.5311 USDT |
1.7097 USDT |
1.5691 USDT |
| 2024-09-06 |
1.6448 USDT |
8,255.8956 |
1.6648 USDT |
1.4410 USDT |
1.7734 USDT |
1.7519 USDT |
| 2024-09-05 |
1.5950 USDT |
1,989.3067 |
1.5531 USDT |
1.4960 USDT |
1.6961 USDT |
1.6961 USDT |
| 2024-09-04 |
1.6471 USDT |
2,471.2073 |
1.6700 USDT |
1.4768 USDT |
1.7588 USDT |
1.5403 USDT |
| 2024-09-03 |
1.5039 USDT |
3,982.5165 |
1.4670 USDT |
1.4100 USDT |
1.6384 USDT |
1.5632 USDT |
| 2024-09-02 |
1.5555 USDT |
1,302.9844 |
1.6801 USDT |
1.4775 USDT |
1.6869 USDT |
1.5262 USDT |
| 2024-09-01 |
1.5684 USDT |
6,925.0832 |
1.4772 USDT |
1.4086 USDT |
1.7051 USDT |
1.6879 USDT |
| 2024-08-31 |
1.4151 USDT |
2,161.8200 |
1.3482 USDT |
1.3482 USDT |
1.4767 USDT |
1.4717 USDT |
| 2024-08-30 |
1.4074 USDT |
6,399.3567 |
1.3901 USDT |
1.2110 USDT |
1.5322 USDT |
1.3730 USDT |
| 2024-08-29 |
1.2575 USDT |
3,935.9003 |
1.3305 USDT |
1.1000 USDT |
1.4540 USDT |
1.2770 USDT |
| 2024-08-28 |
1.2450 USDT |
16,606.2492 |
1.2454 USDT |
1.1278 USDT |
1.3536 USDT |
1.2682 USDT |
| 2024-08-27 |
1.1172 USDT |
26,554.5524 |
1.0046 USDT |
0.9259 USDT |
1.2671 USDT |
1.2592 USDT |
| 2024-08-26 |
0.9598 USDT |
5,932.7146 |
0.9076 USDT |
0.9047 USDT |
1.0100 USDT |
1.0068 USDT |
| 2024-08-25 |
0.9423 USDT |
22,999.1010 |
0.8978 USDT |
0.8941 USDT |
1.0001 USDT |
0.9150 USDT |
| 2024-08-24 |
0.8847 USDT |
23,929.3552 |
0.9707 USDT |
0.8115 USDT |
0.9926 USDT |
0.8383 USDT |
| 2024-08-23 |
1.0202 USDT |
37,674.6181 |
1.1705 USDT |
0.9167 USDT |
1.1705 USDT |
0.9708 USDT |
| 2024-08-22 |
1.3218 USDT |
18,138.4304 |
1.4737 USDT |
1.1619 USDT |
1.5425 USDT |
1.1619 USDT |
| 2024-08-21 |
1.5475 USDT |
5,944.3042 |
1.7994 USDT |
1.4400 USDT |
1.8022 USDT |
1.4877 USDT |
| 2024-08-20 |
1.9611 USDT |
13,006.0668 |
2.1520 USDT |
1.7010 USDT |
2.1616 USDT |
1.7708 USDT |
| 2024-08-19 |
2.3405 USDT |
3,639.1954 |
2.3374 USDT |
2.2102 USDT |
2.3927 USDT |
2.2222 USDT |
| 2024-08-18 |
2.2812 USDT |
3,873.6497 |
2.3427 USDT |
2.1170 USDT |
2.3924 USDT |
2.2015 USDT |
| 2024-08-17 |
2.4280 USDT |
1,742.1747 |
2.4747 USDT |
2.3676 USDT |
2.4761 USDT |
2.4151 USDT |
| 2024-08-16 |
2.4943 USDT |
2,759.4171 |
2.5300 USDT |
2.4080 USDT |
2.6842 USDT |
2.4536 USDT |