Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.9234 USDT |
1,983.8553 |
0.9680 USDT |
0.8943 USDT |
0.9882 USDT |
0.9195 USDT |
| 2024-09-13 |
1.0649 USDT |
661.9527 |
1.0873 USDT |
0.9950 USDT |
1.1215 USDT |
0.9950 USDT |
| 2024-09-12 |
1.1259 USDT |
2,725.7707 |
1.1620 USDT |
1.0922 USDT |
1.1916 USDT |
1.1232 USDT |
| 2024-09-11 |
1.1780 USDT |
6,365.3770 |
1.0760 USDT |
1.0760 USDT |
1.2412 USDT |
1.1755 USDT |
| 2024-09-10 |
1.1383 USDT |
7,061.4930 |
1.1559 USDT |
1.0659 USDT |
1.1727 USDT |
1.0659 USDT |
| 2024-09-09 |
1.2025 USDT |
39,300.2341 |
1.2500 USDT |
1.0621 USDT |
1.3078 USDT |
1.1268 USDT |
| 2024-09-08 |
1.3255 USDT |
7,614.2416 |
1.5651 USDT |
1.2386 USDT |
1.5651 USDT |
1.2531 USDT |
| 2024-09-07 |
1.5809 USDT |
1,307.9540 |
1.6920 USDT |
1.5311 USDT |
1.7097 USDT |
1.5691 USDT |
| 2024-09-06 |
1.6448 USDT |
8,255.8956 |
1.6648 USDT |
1.4410 USDT |
1.7734 USDT |
1.7519 USDT |
| 2024-09-05 |
1.5950 USDT |
1,989.3067 |
1.5531 USDT |
1.4960 USDT |
1.6961 USDT |
1.6961 USDT |
| 2024-09-04 |
1.6471 USDT |
2,471.2073 |
1.6700 USDT |
1.4768 USDT |
1.7588 USDT |
1.5403 USDT |
| 2024-09-03 |
1.5039 USDT |
3,982.5165 |
1.4670 USDT |
1.4100 USDT |
1.6384 USDT |
1.5632 USDT |
| 2024-09-02 |
1.5555 USDT |
1,302.9844 |
1.6801 USDT |
1.4775 USDT |
1.6869 USDT |
1.5262 USDT |
| 2024-09-01 |
1.5684 USDT |
6,925.0832 |
1.4772 USDT |
1.4086 USDT |
1.7051 USDT |
1.6879 USDT |
| 2024-08-31 |
1.4151 USDT |
2,161.8200 |
1.3482 USDT |
1.3482 USDT |
1.4767 USDT |
1.4717 USDT |
| 2024-08-30 |
1.4074 USDT |
6,399.3567 |
1.3901 USDT |
1.2110 USDT |
1.5322 USDT |
1.3730 USDT |
| 2024-08-29 |
1.2575 USDT |
3,935.9003 |
1.3305 USDT |
1.1000 USDT |
1.4540 USDT |
1.2770 USDT |
| 2024-08-28 |
1.2450 USDT |
16,606.2492 |
1.2454 USDT |
1.1278 USDT |
1.3536 USDT |
1.2682 USDT |
| 2024-08-27 |
1.1172 USDT |
26,554.5524 |
1.0046 USDT |
0.9259 USDT |
1.2671 USDT |
1.2592 USDT |
| 2024-08-26 |
0.9598 USDT |
5,932.7146 |
0.9076 USDT |
0.9047 USDT |
1.0100 USDT |
1.0068 USDT |
| 2024-08-25 |
0.9423 USDT |
22,999.1010 |
0.8978 USDT |
0.8941 USDT |
1.0001 USDT |
0.9150 USDT |
| 2024-08-24 |
0.8847 USDT |
23,929.3552 |
0.9707 USDT |
0.8115 USDT |
0.9926 USDT |
0.8383 USDT |
| 2024-08-23 |
1.0202 USDT |
37,674.6181 |
1.1705 USDT |
0.9167 USDT |
1.1705 USDT |
0.9708 USDT |
| 2024-08-22 |
1.3218 USDT |
18,138.4304 |
1.4737 USDT |
1.1619 USDT |
1.5425 USDT |
1.1619 USDT |
| 2024-08-21 |
1.5475 USDT |
5,944.3042 |
1.7994 USDT |
1.4400 USDT |
1.8022 USDT |
1.4877 USDT |
| 2024-08-20 |
1.9611 USDT |
13,006.0668 |
2.1520 USDT |
1.7010 USDT |
2.1616 USDT |
1.7708 USDT |
| 2024-08-19 |
2.3405 USDT |
3,639.1954 |
2.3374 USDT |
2.2102 USDT |
2.3927 USDT |
2.2222 USDT |
| 2024-08-18 |
2.2812 USDT |
3,873.6497 |
2.3427 USDT |
2.1170 USDT |
2.3924 USDT |
2.2015 USDT |
| 2024-08-17 |
2.4280 USDT |
1,742.1747 |
2.4747 USDT |
2.3676 USDT |
2.4761 USDT |
2.4151 USDT |
| 2024-08-16 |
2.4943 USDT |
2,759.4171 |
2.5300 USDT |
2.4080 USDT |
2.6842 USDT |
2.4536 USDT |
| 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 |