Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
1.7518 USDT |
298,381.4402 |
1.8024 USDT |
1.3812 USDT |
2.1430 USDT |
1.6200 USDT |
| 2022-05-18 |
1.4642 USDT |
293,784.7521 |
1.2578 USDT |
1.1575 USDT |
1.7324 USDT |
1.6197 USDT |
| 2022-05-17 |
1.3273 USDT |
283,874.8868 |
1.5174 USDT |
1.0678 USDT |
1.5718 USDT |
1.3866 USDT |
| 2022-05-16 |
1.4402 USDT |
241,678.9447 |
1.1292 USDT |
1.1292 USDT |
1.6065 USDT |
1.4928 USDT |
| 2022-05-15 |
1.4397 USDT |
176,312.5372 |
1.4494 USDT |
1.2590 USDT |
1.7491 USDT |
1.2927 USDT |
| 2022-05-14 |
1.8917 USDT |
379,920.3001 |
1.7520 USDT |
1.5485 USDT |
2.2947 USDT |
1.6011 USDT |
| 2022-05-13 |
1.6861 USDT |
594,948.1995 |
2.5732 USDT |
1.0683 USDT |
2.7688 USDT |
1.6942 USDT |
| 2022-05-12 |
2.5796 USDT |
1,049,067.5327 |
2.2980 USDT |
1.7186 USDT |
3.8934 USDT |
2.5348 USDT |
| 2022-05-11 |
1.8960 USDT |
3,414,468.8160 |
1.2483 USDT |
1.1035 USDT |
2.9500 USDT |
2.3790 USDT |
| 2022-05-10 |
1.2461 USDT |
2,238,126.4633 |
1.8868 USDT |
0.8832 USDT |
2.0271 USDT |
1.3538 USDT |
| 2022-05-09 |
1.4102 USDT |
1,989,367.2337 |
1.1261 USDT |
1.0336 USDT |
1.7992 USDT |
1.7574 USDT |
| 2022-05-08 |
1.0624 USDT |
1,108,644.4300 |
0.9557 USDT |
0.9431 USDT |
1.1987 USDT |
1.1449 USDT |
| 2022-05-07 |
0.8922 USDT |
711,437.1477 |
0.8698 USDT |
0.8496 USDT |
0.9517 USDT |
0.9242 USDT |
| 2022-05-06 |
0.8656 USDT |
905,706.9738 |
0.7896 USDT |
0.7747 USDT |
0.9445 USDT |
0.8787 USDT |
| 2022-05-05 |
0.6874 USDT |
1,304,402.4495 |
0.5750 USDT |
0.5213 USDT |
0.8490 USDT |
0.8028 USDT |
| 2022-05-04 |
0.7706 USDT |
1,268,969.6194 |
0.9160 USDT |
0.5597 USDT |
0.9311 USDT |
0.6047 USDT |
| 2022-05-03 |
0.8779 USDT |
638,915.5834 |
0.8843 USDT |
0.7981 USDT |
0.9847 USDT |
0.9581 USDT |
| 2022-05-02 |
0.9089 USDT |
1,067,625.2873 |
0.9704 USDT |
0.7974 USDT |
1.0672 USDT |
0.8840 USDT |
| 2022-05-01 |
0.9680 USDT |
825,182.1877 |
1.0619 USDT |
0.8382 USDT |
1.0984 USDT |
0.9747 USDT |
| 2022-04-30 |
0.8481 USDT |
485,381.8632 |
0.8167 USDT |
0.7716 USDT |
0.9500 USDT |
0.9226 USDT |
| 2022-04-29 |
0.7261 USDT |
384,827.2506 |
0.6912 USDT |
0.6747 USDT |
0.7792 USDT |
0.7690 USDT |
| 2022-04-28 |
0.6533 USDT |
581,398.1066 |
0.6291 USDT |
0.6036 USDT |
0.6969 USDT |
0.6715 USDT |
| 2022-04-27 |
0.6208 USDT |
722,958.0691 |
0.6549 USDT |
0.5654 USDT |
0.6664 USDT |
0.6283 USDT |
| 2022-04-26 |
0.6321 USDT |
835,636.6067 |
0.5610 USDT |
0.5559 USDT |
0.6852 USDT |
0.6459 USDT |
| 2022-04-25 |
0.6380 USDT |
1,254,286.9577 |
0.5920 USDT |
0.5788 USDT |
0.7068 USDT |
0.5902 USDT |
| 2022-04-24 |
0.5707 USDT |
666,154.3943 |
0.5640 USDT |
0.5508 USDT |
0.6018 USDT |
0.5771 USDT |
| 2022-04-23 |
0.5410 USDT |
636,567.2527 |
0.5377 USDT |
0.5300 USDT |
0.5612 USDT |
0.5468 USDT |
| 2022-04-22 |
0.5205 USDT |
1,512,341.8450 |
0.5171 USDT |
0.4748 USDT |
0.5546 USDT |
0.5355 USDT |
| 2022-04-21 |
0.4576 USDT |
1,204,761.7254 |
0.4637 USDT |
0.4286 USDT |
0.4972 USDT |
0.4937 USDT |
| 2022-04-20 |
0.4439 USDT |
940,814.0599 |
0.4288 USDT |
0.4118 USDT |
0.4755 USDT |
0.4570 USDT |
| 2022-04-19 |
0.4524 USDT |
1,192,783.7376 |
0.4751 USDT |
0.4117 USDT |
0.4917 USDT |
0.4326 USDT |
| 2022-04-18 |
0.5371 USDT |
1,346,538.2924 |
0.5208 USDT |
0.4800 USDT |
0.6017 USDT |
0.4837 USDT |
| 2022-04-17 |
0.4793 USDT |
377,832.5800 |
0.4782 USDT |
0.4583 USDT |
0.4980 USDT |
0.4873 USDT |
| 2022-04-16 |
0.4906 USDT |
451,743.5514 |
0.4862 USDT |
0.4704 USDT |
0.5039 USDT |
0.4856 USDT |
| 2022-04-15 |
0.4930 USDT |
1,382,027.0123 |
0.4997 USDT |
0.4661 USDT |
0.5369 USDT |
0.4938 USDT |
| 2022-04-14 |
0.4633 USDT |
2,126,014.3741 |
0.4422 USDT |
0.4134 USDT |
0.5100 USDT |
0.4973 USDT |
| 2022-04-13 |
0.4809 USDT |
1,539,675.7669 |
0.5171 USDT |
0.4301 USDT |
0.5304 USDT |
0.4498 USDT |
| 2022-04-12 |
0.5119 USDT |
1,606,173.3381 |
0.5645 USDT |
0.4458 USDT |
0.5722 USDT |
0.5565 USDT |
| 2022-04-11 |
0.5189 USDT |
2,494,289.8162 |
0.4593 USDT |
0.4522 USDT |
0.5829 USDT |
0.5819 USDT |
| 2022-04-10 |
0.4117 USDT |
1,337,275.9932 |
0.4042 USDT |
0.3919 USDT |
0.4325 USDT |
0.4070 USDT |
| 2022-04-09 |
0.4199 USDT |
1,638,170.2167 |
0.4196 USDT |
0.3901 USDT |
0.4412 USDT |
0.4262 USDT |
| 2022-04-08 |
0.3741 USDT |
4,086,357.2091 |
0.3728 USDT |
0.3375 USDT |
0.4343 USDT |
0.4254 USDT |
| 2022-04-07 |
0.4138 USDT |
2,953,288.6265 |
0.4462 USDT |
0.3605 USDT |
0.4660 USDT |
0.3785 USDT |
| 2022-04-06 |
0.3908 USDT |
3,391,409.5059 |
0.3500 USDT |
0.3495 USDT |
0.4387 USDT |
0.4165 USDT |
| 2022-04-05 |
0.3060 USDT |
2,675,767.0826 |
0.3016 USDT |
0.2835 USDT |
0.3307 USDT |
0.3217 USDT |
| 2022-04-04 |
0.3103 USDT |
4,341,848.0575 |
0.2829 USDT |
0.2826 USDT |
0.3478 USDT |
0.3032 USDT |
| 2022-04-03 |
0.2894 USDT |
3,106,516.0079 |
0.2997 USDT |
0.2639 USDT |
0.3155 USDT |
0.2833 USDT |
| 2022-04-02 |
0.2697 USDT |
3,657,049.7017 |
0.2949 USDT |
0.2304 USDT |
0.3008 USDT |
0.2915 USDT |
| 2022-04-01 |
0.3113 USDT |
3,962,100.1043 |
0.2866 USDT |
0.2655 USDT |
0.3546 USDT |
0.2810 USDT |
| 2022-03-31 |
0.2814 USDT |
4,280,162.2210 |
0.3067 USDT |
0.2484 USDT |
0.3211 USDT |
0.3028 USDT |