Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |