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