Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2.3501 USDT |
232,365.7803 |
2.1645 USDT |
1.9500 USDT |
2.7500 USDT |
2.3501 USDT |
| 2022-01-07 |
2.0381 USDT |
354,577.3489 |
1.7139 USDT |
1.7061 USDT |
2.2720 USDT |
2.0428 USDT |
| 2022-01-06 |
1.7619 USDT |
216,372.7183 |
1.5973 USDT |
1.5641 USDT |
1.9173 USDT |
1.6411 USDT |
| 2022-01-05 |
1.5287 USDT |
312,735.3200 |
1.3667 USDT |
1.2386 USDT |
1.8600 USDT |
1.5531 USDT |
| 2022-01-04 |
1.2571 USDT |
192,734.5750 |
1.2082 USDT |
1.1703 USDT |
1.3614 USDT |
1.3300 USDT |
| 2022-01-03 |
1.1221 USDT |
234,156.2890 |
1.0650 USDT |
1.0444 USDT |
1.2283 USDT |
1.1805 USDT |
| 2022-01-02 |
1.0183 USDT |
290,193.4175 |
1.0422 USDT |
0.9516 USDT |
1.0948 USDT |
1.0523 USDT |
| 2022-01-01 |
1.1308 USDT |
262,223.6447 |
1.1905 USDT |
1.0350 USDT |
1.2174 USDT |
1.0379 USDT |
| 2021-12-31 |
1.4148 USDT |
96,831.5012 |
1.5474 USDT |
1.2658 USDT |
1.6103 USDT |
1.2905 USDT |
| 2021-12-30 |
1.5257 USDT |
253,469.4684 |
1.4771 USDT |
1.3837 USDT |
1.6900 USDT |
1.4504 USDT |
| 2021-12-29 |
1.3471 USDT |
335,052.3796 |
1.3394 USDT |
1.2129 USDT |
1.5045 USDT |
1.3681 USDT |
| 2021-12-28 |
1.2076 USDT |
476,858.9658 |
1.1385 USDT |
1.0474 USDT |
1.4246 USDT |
1.2572 USDT |
| 2021-12-27 |
1.0526 USDT |
371,852.9658 |
1.0902 USDT |
0.9383 USDT |
1.1498 USDT |
1.1190 USDT |
| 2021-12-26 |
1.1589 USDT |
375,243.8077 |
1.0911 USDT |
1.0145 USDT |
1.2723 USDT |
1.0431 USDT |
| 2021-12-25 |
1.0947 USDT |
397,947.1564 |
1.1038 USDT |
1.0374 USDT |
1.1851 USDT |
1.0947 USDT |
| 2021-12-24 |
0.9430 USDT |
286,433.7802 |
0.9440 USDT |
0.8712 USDT |
1.0000 USDT |
0.9524 USDT |
| 2021-12-23 |
0.9651 USDT |
659,724.4590 |
1.0766 USDT |
0.8387 USDT |
1.0990 USDT |
0.9227 USDT |
| 2021-12-22 |
0.9357 USDT |
888,031.4178 |
0.9444 USDT |
0.8426 USDT |
1.0457 USDT |
1.0103 USDT |
| 2021-12-21 |
1.1290 USDT |
924,780.7245 |
1.2371 USDT |
1.0281 USDT |
1.3354 USDT |
1.1028 USDT |
| 2021-12-20 |
1.5454 USDT |
717,414.0368 |
1.4574 USDT |
1.2702 USDT |
1.7173 USDT |
1.2799 USDT |
| 2021-12-19 |
1.3284 USDT |
548,951.0825 |
1.1992 USDT |
1.1651 USDT |
1.4832 USDT |
1.3882 USDT |
| 2021-12-18 |
1.3138 USDT |
849,776.5976 |
1.3753 USDT |
1.1500 USDT |
1.5724 USDT |
1.2391 USDT |
| 2021-12-17 |
1.6496 USDT |
1,077,884.4272 |
2.2890 USDT |
1.1899 USDT |
2.2900 USDT |
1.4014 USDT |
| 2021-12-16 |
1.8749 USDT |
760,381.8708 |
2.1182 USDT |
1.5556 USDT |
2.1339 USDT |
1.9989 USDT |
| 2021-12-15 |
2.7522 USDT |
620,385.7718 |
3.8368 USDT |
1.7828 USDT |
3.9639 USDT |
2.1048 USDT |
| 2021-12-14 |
5.3214 USDT |
43,789.2766 |
5.4296 USDT |
4.7771 USDT |
5.9500 USDT |
5.1301 USDT |
| 2021-12-13 |
4.8934 USDT |
84,156.3415 |
4.1725 USDT |
3.9140 USDT |
5.8932 USDT |
5.4212 USDT |
| 2021-12-12 |
4.5590 USDT |
73,165.7373 |
4.4419 USDT |
4.0529 USDT |
4.9546 USDT |
4.3494 USDT |
| 2021-12-11 |
5.1329 USDT |
43,567.0170 |
5.4208 USDT |
4.2976 USDT |
5.8631 USDT |
4.9590 USDT |
| 2021-12-10 |
4.4536 USDT |
96,628.4117 |
4.7132 USDT |
3.7425 USDT |
5.1561 USDT |
4.9072 USDT |
| 2021-12-09 |
4.2899 USDT |
91,471.5270 |
3.7239 USDT |
3.5629 USDT |
4.8884 USDT |
4.4792 USDT |
| 2021-12-08 |
4.2113 USDT |
108,720.5372 |
4.2041 USDT |
3.7173 USDT |
4.7752 USDT |
3.7676 USDT |
| 2021-12-07 |
3.7302 USDT |
104,660.1444 |
3.7680 USDT |
3.3542 USDT |
4.2741 USDT |
4.0062 USDT |
| 2021-12-06 |
4.9614 USDT |
146,207.2735 |
4.9689 USDT |
3.4182 USDT |
6.7338 USDT |
3.5306 USDT |
| 2021-12-05 |
4.8357 USDT |
96,217.7895 |
4.1013 USDT |
3.8006 USDT |
5.5661 USDT |
5.2583 USDT |
| 2021-12-04 |
3.9489 USDT |
100,789.0711 |
2.9089 USDT |
2.8982 USDT |
4.9499 USDT |
4.2618 USDT |
| 2021-12-03 |
3.0149 USDT |
71,412.9573 |
2.8807 USDT |
2.5169 USDT |
3.5408 USDT |
3.0521 USDT |
| 2021-12-02 |
2.4637 USDT |
82,177.0316 |
2.2218 USDT |
2.1678 USDT |
2.7343 USDT |
2.7291 USDT |
| 2021-12-01 |
1.9545 USDT |
63,691.8373 |
2.1664 USDT |
1.8340 USDT |
2.1798 USDT |
1.9512 USDT |
| 2021-11-30 |
2.2150 USDT |
91,907.2313 |
2.1539 USDT |
1.9191 USDT |
2.5667 USDT |
2.1974 USDT |
| 2021-11-29 |
2.6793 USDT |
37,568.4711 |
2.8395 USDT |
2.3101 USDT |
2.9583 USDT |
2.3823 USDT |
| 2021-11-28 |
3.0808 USDT |
85,905.0101 |
2.6486 USDT |
2.5903 USDT |
3.5815 USDT |
3.1085 USDT |
| 2021-11-27 |
2.7854 USDT |
50,553.8696 |
3.4850 USDT |
2.1378 USDT |
3.6000 USDT |
2.2530 USDT |
| 2021-11-26 |
3.2024 USDT |
196,212.9867 |
2.4897 USDT |
2.4727 USDT |
3.7570 USDT |
3.4513 USDT |
| 2021-11-25 |
2.1729 USDT |
98,273.0272 |
2.7191 USDT |
1.7550 USDT |
2.7981 USDT |
2.5147 USDT |
| 2021-11-24 |
2.5533 USDT |
165,972.2467 |
2.2630 USDT |
2.1903 USDT |
2.8928 USDT |
2.5316 USDT |
| 2021-11-23 |
1.9552 USDT |
210,426.0103 |
1.7814 USDT |
1.7015 USDT |
2.1897 USDT |
2.1225 USDT |
| 2021-11-22 |
1.7408 USDT |
439,477.7583 |
2.0518 USDT |
1.3100 USDT |
2.1581 USDT |
1.3993 USDT |
| 2021-11-21 |
1.9857 USDT |
471,881.3326 |
2.7792 USDT |
1.5000 USDT |
3.0000 USDT |
1.9097 USDT |
| 2021-11-20 |
3.7282 USDT |
115,991.6737 |
4.5241 USDT |
2.9054 USDT |
4.5636 USDT |
3.1360 USDT |