Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
2.3476 USDT |
1,929.9345 |
2.3144 USDT |
2.2699 USDT |
2.6732 USDT |
2.6329 USDT |
| 2024-08-14 |
2.2203 USDT |
265.6950 |
2.2111 USDT |
2.0460 USDT |
2.3156 USDT |
2.2540 USDT |
| 2024-08-13 |
2.2250 USDT |
1,738.6544 |
2.2122 USDT |
2.1327 USDT |
2.3430 USDT |
2.1500 USDT |
| 2024-08-12 |
2.5108 USDT |
3,954.3183 |
2.4729 USDT |
2.1048 USDT |
2.7330 USDT |
2.3344 USDT |
| 2024-08-11 |
2.3729 USDT |
1,218.1927 |
2.1628 USDT |
2.0220 USDT |
2.5313 USDT |
2.4723 USDT |
| 2024-08-10 |
2.2012 USDT |
1,529.1840 |
2.1347 USDT |
2.0771 USDT |
2.2254 USDT |
2.1146 USDT |
| 2024-08-09 |
2.1960 USDT |
440.7750 |
1.9460 USDT |
1.9460 USDT |
2.2481 USDT |
2.1567 USDT |
| 2024-08-08 |
2.5291 USDT |
1,244.7782 |
3.0949 USDT |
2.1555 USDT |
3.1443 USDT |
2.2284 USDT |
| 2024-08-07 |
2.5979 USDT |
2,737.7322 |
2.6559 USDT |
2.3760 USDT |
3.0633 USDT |
2.9830 USDT |
| 2024-08-06 |
2.8689 USDT |
2,303.5320 |
3.3388 USDT |
2.4451 USDT |
3.3388 USDT |
2.5190 USDT |
| 2024-08-05 |
3.6961 USDT |
15,201.6986 |
2.9366 USDT |
2.8660 USDT |
4.6700 USDT |
3.3124 USDT |
| 2024-08-04 |
2.7670 USDT |
4,272.8194 |
2.3843 USDT |
2.3431 USDT |
2.9905 USDT |
2.6675 USDT |
| 2024-08-03 |
2.1050 USDT |
1,948.5573 |
2.1580 USDT |
2.0432 USDT |
2.2630 USDT |
2.2163 USDT |
| 2024-08-02 |
1.9028 USDT |
3,852.1128 |
1.7202 USDT |
1.7188 USDT |
2.1880 USDT |
2.1880 USDT |
| 2024-08-01 |
1.8157 USDT |
10,000.5783 |
1.6947 USDT |
1.6908 USDT |
2.0380 USDT |
1.7444 USDT |
| 2024-07-31 |
1.6013 USDT |
1,698.3959 |
1.6000 USDT |
1.5249 USDT |
1.6840 USDT |
1.6584 USDT |
| 2024-07-30 |
1.5422 USDT |
3,617.4696 |
1.4958 USDT |
1.4500 USDT |
1.6382 USDT |
1.6209 USDT |
| 2024-07-29 |
1.3372 USDT |
7,633.5759 |
1.4010 USDT |
1.2154 USDT |
1.4708 USDT |
1.4321 USDT |
| 2024-07-28 |
1.3994 USDT |
4,420.5770 |
1.3574 USDT |
1.3400 USDT |
1.4769 USDT |
1.4769 USDT |
| 2024-07-27 |
1.2650 USDT |
11,400.1779 |
1.2921 USDT |
1.1799 USDT |
1.3772 USDT |
1.3513 USDT |
| 2024-07-26 |
1.3708 USDT |
9,979.0996 |
1.4928 USDT |
1.2626 USDT |
1.4928 USDT |
1.2933 USDT |
| 2024-07-25 |
1.4968 USDT |
15,346.6087 |
1.3558 USDT |
1.3558 USDT |
1.6180 USDT |
1.5160 USDT |
| 2024-07-24 |
1.2453 USDT |
20,504.6673 |
1.2150 USDT |
1.1058 USDT |
1.3574 USDT |
1.2981 USDT |
| 2024-07-23 |
1.0963 USDT |
23,993.3718 |
0.9804 USDT |
0.9256 USDT |
1.1950 USDT |
1.1872 USDT |
| 2024-07-22 |
1.0006 USDT |
19,896.6794 |
0.9417 USDT |
0.9168 USDT |
1.0617 USDT |
0.9521 USDT |
| 2024-07-21 |
1.1076 USDT |
22,533.6979 |
1.3775 USDT |
0.9073 USDT |
1.4377 USDT |
0.9515 USDT |
| 2024-07-20 |
1.4968 USDT |
5,493.8751 |
1.5250 USDT |
1.4000 USDT |
1.5743 USDT |
1.4429 USDT |
| 2024-07-19 |
1.6534 USDT |
2,808.3145 |
1.7300 USDT |
1.4945 USDT |
1.7810 USDT |
1.5197 USDT |
| 2024-07-18 |
1.6979 USDT |
2,205.6193 |
1.6142 USDT |
1.5946 USDT |
1.7580 USDT |
1.6866 USDT |
| 2024-07-17 |
1.5235 USDT |
2,205.4483 |
1.5160 USDT |
1.4037 USDT |
1.6516 USDT |
1.6431 USDT |
| 2024-07-16 |
1.5747 USDT |
18,527.6698 |
1.6184 USDT |
1.3717 USDT |
1.8235 USDT |
1.5224 USDT |
| 2024-07-15 |
1.7804 USDT |
3,313.5112 |
1.9093 USDT |
1.7006 USDT |
1.9255 USDT |
1.7024 USDT |
| 2024-07-14 |
2.0053 USDT |
2,068.8266 |
2.0850 USDT |
1.9546 USDT |
2.0920 USDT |
1.9700 USDT |
| 2024-07-13 |
2.0185 USDT |
1,481.9753 |
2.0679 USDT |
1.9401 USDT |
2.0890 USDT |
2.0661 USDT |
| 2024-07-12 |
2.1531 USDT |
3,940.5559 |
2.2910 USDT |
2.0403 USDT |
2.3139 USDT |
2.0492 USDT |
| 2024-07-11 |
2.1132 USDT |
4,088.0282 |
2.1181 USDT |
1.9421 USDT |
2.2823 USDT |
2.2430 USDT |
| 2024-07-10 |
1.8461 USDT |
4,075.2770 |
1.9833 USDT |
1.7518 USDT |
2.1129 USDT |
2.1126 USDT |
| 2024-07-09 |
2.2342 USDT |
1,843.5498 |
2.3110 USDT |
1.9906 USDT |
2.3956 USDT |
1.9906 USDT |
| 2024-07-08 |
2.1121 USDT |
2,518.0772 |
2.1314 USDT |
1.8429 USDT |
2.4764 USDT |
2.1076 USDT |
| 2024-07-07 |
2.0224 USDT |
903.3803 |
1.8950 USDT |
1.8950 USDT |
2.2013 USDT |
2.0183 USDT |
| 2024-07-06 |
2.1585 USDT |
1,210.6485 |
2.4271 USDT |
1.7922 USDT |
2.4757 USDT |
1.8754 USDT |
| 2024-07-05 |
2.8925 USDT |
2,048.8326 |
2.6878 USDT |
2.4182 USDT |
3.4900 USDT |
2.4182 USDT |
| 2024-07-04 |
2.3807 USDT |
1,569.3930 |
2.2013 USDT |
2.2013 USDT |
2.5569 USDT |
2.4113 USDT |
| 2024-07-03 |
2.0899 USDT |
2,037.7909 |
1.7315 USDT |
1.7296 USDT |
2.1596 USDT |
2.1400 USDT |
| 2024-07-02 |
1.7948 USDT |
4,676.5731 |
1.7680 USDT |
1.7501 USDT |
1.8580 USDT |
1.8097 USDT |
| 2024-07-01 |
1.5832 USDT |
1,873.1391 |
1.6519 USDT |
1.5056 USDT |
1.6770 USDT |
1.6240 USDT |
| 2024-06-30 |
1.8650 USDT |
928.9200 |
2.0250 USDT |
1.7137 USDT |
2.0253 USDT |
1.8552 USDT |
| 2024-06-29 |
1.9072 USDT |
1,223.4297 |
1.9393 USDT |
1.8173 USDT |
2.0026 USDT |
1.9565 USDT |
| 2024-06-28 |
1.8629 USDT |
3,590.6159 |
1.9702 USDT |
1.7538 USDT |
2.0041 USDT |
1.9214 USDT |
| 2024-06-27 |
2.0924 USDT |
3,236.6710 |
2.5497 USDT |
1.8771 USDT |
2.6211 USDT |
1.9546 USDT |