Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-21 |
0.2721 USDT |
772,571.2946 |
0.2923 USDT |
0.2454 USDT |
0.3011 USDT |
0.2648 USDT |
| 2022-08-20 |
0.2891 USDT |
878,772.6870 |
0.2851 USDT |
0.2645 USDT |
0.3200 USDT |
0.2984 USDT |
| 2022-08-19 |
0.2792 USDT |
1,095,432.5783 |
0.2397 USDT |
0.2322 USDT |
0.3100 USDT |
0.2973 USDT |
| 2022-08-18 |
0.1997 USDT |
641,674.4765 |
0.2039 USDT |
0.1871 USDT |
0.2189 USDT |
0.2095 USDT |
| 2022-08-17 |
0.1773 USDT |
1,119,992.2268 |
0.1756 USDT |
0.1527 USDT |
0.1975 USDT |
0.1907 USDT |
| 2022-08-16 |
0.1654 USDT |
813,156.3582 |
0.1615 USDT |
0.1513 USDT |
0.1776 USDT |
0.1754 USDT |
| 2022-08-15 |
0.1587 USDT |
1,058,195.1114 |
0.1575 USDT |
0.1389 USDT |
0.1700 USDT |
0.1628 USDT |
| 2022-08-14 |
0.1442 USDT |
1,222,964.2087 |
0.1428 USDT |
0.1310 USDT |
0.1615 USDT |
0.1558 USDT |
| 2022-08-13 |
0.1344 USDT |
1,195,399.7840 |
0.1400 USDT |
0.1255 USDT |
0.1431 USDT |
0.1394 USDT |
| 2022-08-12 |
0.1474 USDT |
1,728,041.4987 |
0.1523 USDT |
0.1389 USDT |
0.1588 USDT |
0.1443 USDT |
| 2022-08-11 |
0.1410 USDT |
2,161,368.1919 |
0.1422 USDT |
0.1300 USDT |
0.1521 USDT |
0.1457 USDT |
| 2022-08-10 |
0.1526 USDT |
3,989,961.7864 |
0.1761 USDT |
0.1236 USDT |
0.1895 USDT |
0.1446 USDT |
| 2022-08-09 |
0.1689 USDT |
3,469,067.6043 |
0.1650 USDT |
0.1507 USDT |
0.1836 USDT |
0.1750 USDT |
| 2022-08-08 |
0.1437 USDT |
4,850,966.0443 |
0.1678 USDT |
0.1155 USDT |
0.1745 USDT |
0.1531 USDT |
| 2022-08-07 |
0.1777 USDT |
3,246,553.2177 |
0.1975 USDT |
0.1564 USDT |
0.2128 USDT |
0.1678 USDT |
| 2022-08-06 |
0.2175 USDT |
1,084,409.5760 |
0.2433 USDT |
0.1877 USDT |
0.2510 USDT |
0.1990 USDT |
| 2022-08-05 |
0.2765 USDT |
753,247.7150 |
0.3048 USDT |
0.2534 USDT |
0.3147 USDT |
0.2660 USDT |
| 2022-08-04 |
0.3041 USDT |
646,019.9730 |
0.3186 USDT |
0.2820 USDT |
0.3262 USDT |
0.3213 USDT |
| 2022-08-03 |
0.3019 USDT |
728,867.9318 |
0.3292 USDT |
0.2765 USDT |
0.3529 USDT |
0.2825 USDT |
| 2022-08-02 |
0.3224 USDT |
976,909.8724 |
0.3013 USDT |
0.2864 USDT |
0.3529 USDT |
0.3269 USDT |
| 2022-08-01 |
0.3008 USDT |
628,207.6199 |
0.2980 USDT |
0.2759 USDT |
0.3254 USDT |
0.3173 USDT |
| 2022-07-31 |
0.2672 USDT |
558,933.6931 |
0.2817 USDT |
0.2457 USDT |
0.2949 USDT |
0.2949 USDT |
| 2022-07-30 |
0.2603 USDT |
886,225.3139 |
0.2720 USDT |
0.2317 USDT |
0.2906 USDT |
0.2712 USDT |
| 2022-07-29 |
0.2769 USDT |
1,458,802.7867 |
0.2835 USDT |
0.2465 USDT |
0.3128 USDT |
0.2734 USDT |
| 2022-07-28 |
0.3203 USDT |
1,265,438.7670 |
0.3203 USDT |
0.2638 USDT |
0.3606 USDT |
0.2726 USDT |
| 2022-07-27 |
0.4877 USDT |
809,025.7833 |
0.5184 USDT |
0.4038 USDT |
0.5620 USDT |
0.4182 USDT |
| 2022-07-26 |
0.5420 USDT |
1,004,519.7705 |
0.5101 USDT |
0.5021 USDT |
0.6050 USDT |
0.5474 USDT |
| 2022-07-25 |
0.4430 USDT |
1,666,146.5225 |
0.3680 USDT |
0.3665 USDT |
0.4839 USDT |
0.4732 USDT |
| 2022-07-24 |
0.3665 USDT |
749,225.8576 |
0.3785 USDT |
0.3451 USDT |
0.4100 USDT |
0.3619 USDT |
| 2022-07-23 |
0.3702 USDT |
785,248.7485 |
0.3787 USDT |
0.3290 USDT |
0.4114 USDT |
0.4017 USDT |
| 2022-07-22 |
0.3402 USDT |
1,226,683.1068 |
0.3262 USDT |
0.3054 USDT |
0.3865 USDT |
0.3786 USDT |
| 2022-07-21 |
0.3787 USDT |
1,673,853.5625 |
0.3988 USDT |
0.3056 USDT |
0.4470 USDT |
0.3167 USDT |
| 2022-07-20 |
0.3220 USDT |
1,341,095.6019 |
0.3464 USDT |
0.2770 USDT |
0.3723 USDT |
0.3570 USDT |
| 2022-07-19 |
0.3496 USDT |
1,661,306.4308 |
0.3822 USDT |
0.2759 USDT |
0.4358 USDT |
0.3142 USDT |
| 2022-07-18 |
0.4486 USDT |
1,104,733.1528 |
0.6943 USDT |
0.3623 USDT |
0.7009 USDT |
0.4012 USDT |
| 2022-07-17 |
0.6315 USDT |
600,194.2519 |
0.6370 USDT |
0.5691 USDT |
0.6900 USDT |
0.6617 USDT |
| 2022-07-16 |
0.7790 USDT |
971,396.5651 |
0.9095 USDT |
0.6262 USDT |
0.9999 USDT |
0.6419 USDT |
| 2022-07-15 |
0.8708 USDT |
506,485.8938 |
0.8500 USDT |
0.7939 USDT |
0.9472 USDT |
0.8883 USDT |
| 2022-07-14 |
1.0044 USDT |
558,181.2571 |
1.0021 USDT |
0.8342 USDT |
1.1800 USDT |
0.9054 USDT |
| 2022-07-13 |
1.3538 USDT |
554,791.9277 |
1.5140 USDT |
1.1305 USDT |
1.6121 USDT |
1.1511 USDT |
| 2022-07-12 |
1.3298 USDT |
322,563.2689 |
1.3741 USDT |
1.2136 USDT |
1.4477 USDT |
1.4192 USDT |
| 2022-07-11 |
1.1670 USDT |
316,770.9437 |
1.0723 USDT |
1.0597 USDT |
1.2391 USDT |
1.2324 USDT |
| 2022-07-10 |
1.0526 USDT |
338,535.7038 |
0.9595 USDT |
0.9494 USDT |
1.1272 USDT |
1.0818 USDT |
| 2022-07-09 |
0.9561 USDT |
298,313.0756 |
0.9844 USDT |
0.9070 USDT |
1.0196 USDT |
0.9239 USDT |
| 2022-07-08 |
0.9392 USDT |
690,856.7688 |
0.9242 USDT |
0.8034 USDT |
1.0287 USDT |
0.9507 USDT |
| 2022-07-07 |
1.0361 USDT |
429,953.1021 |
1.1180 USDT |
0.8671 USDT |
1.1800 USDT |
0.9118 USDT |
| 2022-07-06 |
1.2480 USDT |
494,322.7908 |
1.3697 USDT |
1.0882 USDT |
1.4184 USDT |
1.1533 USDT |
| 2022-07-05 |
1.5197 USDT |
316,955.7133 |
1.3950 USDT |
1.3550 USDT |
1.6796 USDT |
1.4214 USDT |
| 2022-07-04 |
1.6809 USDT |
230,565.4576 |
1.8293 USDT |
1.4707 USDT |
1.9644 USDT |
1.5491 USDT |
| 2022-07-03 |
1.9832 USDT |
113,981.8033 |
1.9385 USDT |
1.8420 USDT |
2.0936 USDT |
1.8903 USDT |