Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.9037 USDT |
2,457,978.6311 |
0.7912 USDT |
0.7760 USDT |
1.0500 USDT |
0.9962 USDT |
| 2022-02-26 |
0.8223 USDT |
1,623,096.1522 |
0.8171 USDT |
0.7298 USDT |
0.9013 USDT |
0.7975 USDT |
| 2022-02-25 |
0.9780 USDT |
2,998,187.2592 |
0.9868 USDT |
0.7966 USDT |
1.1334 USDT |
0.8425 USDT |
| 2022-02-24 |
1.3198 USDT |
3,344,959.3381 |
1.1288 USDT |
1.0498 USDT |
1.5288 USDT |
1.1185 USDT |
| 2022-02-23 |
0.9097 USDT |
2,606,086.8266 |
1.0903 USDT |
0.7385 USDT |
1.1056 USDT |
1.0308 USDT |
| 2022-02-22 |
1.2746 USDT |
2,114,359.5229 |
1.3362 USDT |
1.0876 USDT |
1.5268 USDT |
1.1288 USDT |
| 2022-02-21 |
1.0080 USDT |
2,475,515.4824 |
1.0562 USDT |
0.8333 USDT |
1.1976 USDT |
1.1583 USDT |
| 2022-02-20 |
0.9533 USDT |
2,099,743.9282 |
0.8186 USDT |
0.8000 USDT |
1.0500 USDT |
1.0184 USDT |
| 2022-02-19 |
0.8493 USDT |
1,556,223.7185 |
0.8650 USDT |
0.7787 USDT |
0.9438 USDT |
0.8818 USDT |
| 2022-02-18 |
0.7824 USDT |
1,872,728.3918 |
0.7482 USDT |
0.6998 USDT |
0.9108 USDT |
0.8343 USDT |
| 2022-02-17 |
0.6786 USDT |
3,604,988.4015 |
0.6101 USDT |
0.5503 USDT |
0.8000 USDT |
0.7487 USDT |
| 2022-02-16 |
0.6359 USDT |
2,840,641.4839 |
0.6670 USDT |
0.5859 USDT |
0.7758 USDT |
0.6013 USDT |
| 2022-02-15 |
0.9064 USDT |
1,311,531.9318 |
1.1445 USDT |
0.7168 USDT |
1.1650 USDT |
0.7168 USDT |
| 2022-02-14 |
1.2921 USDT |
890,159.1728 |
1.3340 USDT |
1.1181 USDT |
1.4317 USDT |
1.2348 USDT |
| 2022-02-13 |
1.1973 USDT |
556,429.3479 |
1.1902 USDT |
1.0828 USDT |
1.3579 USDT |
1.2787 USDT |
| 2022-02-12 |
1.1604 USDT |
1,275,734.3829 |
1.1657 USDT |
1.0390 USDT |
1.3139 USDT |
1.1763 USDT |
| 2022-02-11 |
0.9677 USDT |
1,566,923.8279 |
0.8937 USDT |
0.8425 USDT |
1.1525 USDT |
1.1320 USDT |
| 2022-02-10 |
0.9214 USDT |
1,425,286.5662 |
0.9252 USDT |
0.7730 USDT |
1.0981 USDT |
0.9235 USDT |
| 2022-02-09 |
0.9750 USDT |
638,794.3773 |
1.0515 USDT |
0.8426 USDT |
1.1300 USDT |
0.8556 USDT |
| 2022-02-08 |
1.0276 USDT |
806,879.8014 |
1.2105 USDT |
0.7868 USDT |
1.2687 USDT |
1.1250 USDT |
| 2022-02-07 |
1.2311 USDT |
405,782.3126 |
1.4277 USDT |
1.0965 USDT |
1.5191 USDT |
1.1914 USDT |
| 2022-02-06 |
1.5454 USDT |
273,089.0243 |
1.5338 USDT |
1.4221 USDT |
1.7285 USDT |
1.6060 USDT |
| 2022-02-05 |
1.4761 USDT |
463,490.3906 |
1.4949 USDT |
1.3057 USDT |
1.6942 USDT |
1.5539 USDT |
| 2022-02-04 |
1.9910 USDT |
457,683.8068 |
2.4676 USDT |
1.5585 USDT |
2.5801 USDT |
1.6141 USDT |
| 2022-02-03 |
2.6303 USDT |
295,162.0447 |
2.5633 USDT |
2.4041 USDT |
2.8700 USDT |
2.6217 USDT |
| 2022-02-02 |
2.2415 USDT |
405,740.8233 |
2.0682 USDT |
1.9694 USDT |
2.5600 USDT |
2.4819 USDT |
| 2022-02-01 |
2.3488 USDT |
245,112.8483 |
2.4449 USDT |
2.1091 USDT |
2.5793 USDT |
2.1851 USDT |
| 2022-01-31 |
2.8098 USDT |
333,956.8746 |
2.6689 USDT |
2.3514 USDT |
3.1000 USDT |
2.4398 USDT |
| 2022-01-30 |
2.4533 USDT |
227,911.9410 |
2.2929 USDT |
2.2282 USDT |
2.7576 USDT |
2.7473 USDT |
| 2022-01-29 |
2.5261 USDT |
200,578.9533 |
2.9267 USDT |
2.1777 USDT |
2.9668 USDT |
2.2305 USDT |
| 2022-01-28 |
3.3375 USDT |
233,367.4744 |
3.2760 USDT |
2.9721 USDT |
3.7531 USDT |
3.0297 USDT |
| 2022-01-27 |
3.4075 USDT |
320,054.2744 |
3.1585 USDT |
2.8500 USDT |
3.8549 USDT |
3.5660 USDT |
| 2022-01-26 |
2.6820 USDT |
231,158.0896 |
2.8711 USDT |
2.1468 USDT |
3.1256 USDT |
2.3914 USDT |
| 2022-01-25 |
3.3555 USDT |
204,630.0468 |
3.7842 USDT |
2.4010 USDT |
3.9952 USDT |
2.8711 USDT |
| 2022-01-24 |
4.4928 USDT |
254,905.6244 |
3.4595 USDT |
3.4595 USDT |
5.1333 USDT |
4.0149 USDT |
| 2022-01-23 |
3.9762 USDT |
135,047.8386 |
4.6836 USDT |
2.9832 USDT |
4.8195 USDT |
4.2910 USDT |
| 2022-01-22 |
4.5741 USDT |
306,953.6251 |
3.6512 USDT |
3.3926 USDT |
5.8500 USDT |
4.8525 USDT |
| 2022-01-21 |
2.8549 USDT |
126,884.9659 |
2.4678 USDT |
2.3735 USDT |
3.2617 USDT |
3.2437 USDT |
| 2022-01-20 |
2.0192 USDT |
112,489.9230 |
2.1859 USDT |
1.8067 USDT |
2.2250 USDT |
2.0089 USDT |
| 2022-01-19 |
2.1137 USDT |
138,108.3483 |
1.9494 USDT |
1.9348 USDT |
2.2921 USDT |
2.1439 USDT |
| 2022-01-18 |
1.9974 USDT |
190,468.7393 |
1.9144 USDT |
1.8702 USDT |
2.1209 USDT |
1.9327 USDT |
| 2022-01-17 |
1.8316 USDT |
386,597.3825 |
1.6207 USDT |
1.6061 USDT |
2.0002 USDT |
1.9071 USDT |
| 2022-01-16 |
1.5760 USDT |
132,715.5212 |
1.5783 USDT |
1.4924 USDT |
1.6417 USDT |
1.6020 USDT |
| 2022-01-15 |
1.6818 USDT |
155,998.6892 |
1.7336 USDT |
1.5357 USDT |
1.7911 USDT |
1.5408 USDT |
| 2022-01-14 |
1.7691 USDT |
205,575.2919 |
1.7834 USDT |
1.6615 USDT |
1.9151 USDT |
1.7633 USDT |
| 2022-01-13 |
1.5510 USDT |
190,305.5558 |
1.4849 USDT |
1.4200 USDT |
1.6576 USDT |
1.6136 USDT |
| 2022-01-12 |
1.6254 USDT |
220,320.7383 |
1.8611 USDT |
1.4121 USDT |
1.9086 USDT |
1.5624 USDT |
| 2022-01-11 |
2.0565 USDT |
212,919.6855 |
2.2687 USDT |
1.7574 USDT |
2.3781 USDT |
1.8664 USDT |
| 2022-01-10 |
2.1790 USDT |
297,472.7206 |
1.9599 USDT |
1.8420 USDT |
2.5681 USDT |
2.3386 USDT |
| 2022-01-09 |
2.1136 USDT |
182,049.3649 |
2.3955 USDT |
1.7404 USDT |
2.4882 USDT |
1.8275 USDT |