Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.3127 USDT |
3,656,080.8311 |
0.3367 USDT |
0.2541 USDT |
0.3721 USDT |
0.2875 USDT |
| 2022-03-29 |
0.3288 USDT |
3,391,774.9090 |
0.3744 USDT |
0.2983 USDT |
0.3755 USDT |
0.3448 USDT |
| 2022-03-28 |
0.3406 USDT |
2,673,406.2171 |
0.3721 USDT |
0.2937 USDT |
0.3913 USDT |
0.3407 USDT |
| 2022-03-27 |
0.4242 USDT |
1,503,491.7130 |
0.4295 USDT |
0.3869 USDT |
0.4496 USDT |
0.3946 USDT |
| 2022-03-26 |
0.4431 USDT |
1,604,021.6485 |
0.4666 USDT |
0.4138 USDT |
0.4899 USDT |
0.4288 USDT |
| 2022-03-25 |
0.4426 USDT |
2,319,971.9608 |
0.4123 USDT |
0.4079 USDT |
0.4798 USDT |
0.4716 USDT |
| 2022-03-24 |
0.4334 USDT |
2,006,909.7643 |
0.4309 USDT |
0.4000 USDT |
0.4681 USDT |
0.4137 USDT |
| 2022-03-23 |
0.4550 USDT |
2,685,336.8233 |
0.4657 USDT |
0.4147 USDT |
0.4899 USDT |
0.4546 USDT |
| 2022-03-22 |
0.4186 USDT |
2,760,867.0739 |
0.4300 USDT |
0.3808 USDT |
0.4639 USDT |
0.4603 USDT |
| 2022-03-21 |
0.4098 USDT |
4,395,061.2883 |
0.4563 USDT |
0.3300 USDT |
0.4800 USDT |
0.4238 USDT |
| 2022-03-20 |
0.4241 USDT |
3,477,104.7157 |
0.3941 USDT |
0.3907 USDT |
0.4600 USDT |
0.4397 USDT |
| 2022-03-19 |
0.4103 USDT |
3,038,821.2679 |
0.4600 USDT |
0.3551 USDT |
0.4629 USDT |
0.3728 USDT |
| 2022-03-18 |
0.5670 USDT |
3,317,517.2747 |
0.5968 USDT |
0.4282 USDT |
0.6767 USDT |
0.4600 USDT |
| 2022-03-17 |
0.6208 USDT |
2,095,406.0035 |
0.7608 USDT |
0.5312 USDT |
0.7924 USDT |
0.6269 USDT |
| 2022-03-16 |
0.8869 USDT |
2,008,462.9937 |
0.9408 USDT |
0.7406 USDT |
0.9990 USDT |
0.8080 USDT |
| 2022-03-15 |
0.9632 USDT |
1,804,680.3043 |
0.9615 USDT |
0.8306 USDT |
1.0929 USDT |
0.9067 USDT |
| 2022-03-14 |
0.9933 USDT |
1,356,179.0520 |
1.0132 USDT |
0.8570 USDT |
1.1200 USDT |
1.0963 USDT |
| 2022-03-13 |
0.9002 USDT |
1,041,083.6624 |
0.9034 USDT |
0.8584 USDT |
0.9547 USDT |
0.9361 USDT |
| 2022-03-12 |
0.8461 USDT |
1,096,700.1947 |
0.8864 USDT |
0.7933 USDT |
0.9009 USDT |
0.8953 USDT |
| 2022-03-11 |
0.7919 USDT |
2,768,196.5938 |
0.7995 USDT |
0.7050 USDT |
0.9038 USDT |
0.8688 USDT |
| 2022-03-10 |
0.8056 USDT |
2,241,144.2003 |
0.6990 USDT |
0.6669 USDT |
0.8659 USDT |
0.7989 USDT |
| 2022-03-09 |
0.7010 USDT |
2,061,902.7092 |
0.8611 USDT |
0.6024 USDT |
0.8850 USDT |
0.7164 USDT |
| 2022-03-08 |
0.8607 USDT |
2,148,478.9771 |
0.9124 USDT |
0.7351 USDT |
0.9276 USDT |
0.8663 USDT |
| 2022-03-07 |
0.8469 USDT |
2,346,946.4846 |
0.8814 USDT |
0.7301 USDT |
0.9598 USDT |
0.9374 USDT |
| 2022-03-06 |
0.8006 USDT |
1,330,826.9936 |
0.7548 USDT |
0.7407 USDT |
0.8770 USDT |
0.8714 USDT |
| 2022-03-05 |
0.7720 USDT |
1,509,853.0411 |
0.7850 USDT |
0.6853 USDT |
0.8565 USDT |
0.7281 USDT |
| 2022-03-04 |
0.7173 USDT |
2,869,502.7949 |
0.7093 USDT |
0.6155 USDT |
0.8000 USDT |
0.7850 USDT |
| 2022-03-03 |
0.6588 USDT |
2,238,256.0860 |
0.5994 USDT |
0.5787 USDT |
0.7415 USDT |
0.6894 USDT |
| 2022-03-02 |
0.5673 USDT |
2,681,796.3272 |
0.5366 USDT |
0.4815 USDT |
0.6264 USDT |
0.5891 USDT |
| 2022-03-01 |
0.5404 USDT |
3,042,651.9508 |
0.5893 USDT |
0.4482 USDT |
0.6198 USDT |
0.5285 USDT |
| 2022-02-28 |
0.8859 USDT |
2,796,143.2712 |
0.9838 USDT |
0.6227 USDT |
1.1100 USDT |
0.6309 USDT |