Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-25 |
0.0043 USDT |
2,803,638.3990 |
0.0040 USDT |
0.0038 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-24 |
0.0038 USDT |
1,545,940.4592 |
0.0037 USDT |
0.0035 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-08-23 |
0.0039 USDT |
2,849,349.8573 |
0.0042 USDT |
0.0034 USDT |
0.0044 USDT |
0.0039 USDT |
| 2025-08-22 |
0.0047 USDT |
2,008,153.9700 |
0.0057 USDT |
0.0040 USDT |
0.0061 USDT |
0.0042 USDT |
| 2025-08-21 |
0.0055 USDT |
1,093,990.8176 |
0.0053 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2025-08-20 |
0.0059 USDT |
174,791.2550 |
0.0061 USDT |
0.0053 USDT |
0.0062 USDT |
0.0053 USDT |
| 2025-08-19 |
0.0055 USDT |
499,166.5976 |
0.0054 USDT |
0.0052 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-08-18 |
0.0053 USDT |
2,596,076.2921 |
0.0046 USDT |
0.0046 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-08-17 |
0.0048 USDT |
2,540,085.6754 |
0.0051 USDT |
0.0045 USDT |
0.0051 USDT |
0.0045 USDT |
| 2025-08-16 |
0.0054 USDT |
188,565.9180 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-08-15 |
0.0051 USDT |
619,111.1021 |
0.0053 USDT |
0.0046 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-08-14 |
0.0051 USDT |
3,097,960.7117 |
0.0047 USDT |
0.0046 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-08-13 |
0.0052 USDT |
178,564.6529 |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-08-12 |
0.0064 USDT |
541,341.8067 |
0.0068 USDT |
0.0055 USDT |
0.0069 USDT |
0.0055 USDT |
| 2025-08-11 |
0.0058 USDT |
32,621.1926 |
0.0057 USDT |
0.0056 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-08-10 |
0.0061 USDT |
198,601.2894 |
0.0059 USDT |
0.0058 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-08-09 |
0.0058 USDT |
247,098.6766 |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0057 USDT |
| 2025-08-08 |
0.0067 USDT |
116,353.2140 |
0.0067 USDT |
0.0063 USDT |
0.0070 USDT |
0.0063 USDT |
| 2025-08-07 |
0.0076 USDT |
221,862.8186 |
0.0078 USDT |
0.0071 USDT |
0.0081 USDT |
0.0071 USDT |
| 2025-08-06 |
0.0081 USDT |
253,776.7472 |
0.0083 USDT |
0.0077 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-08-05 |
0.0074 USDT |
1,087,210.8357 |
0.0072 USDT |
0.0069 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-08-04 |
0.0083 USDT |
223,352.6285 |
0.0093 USDT |
0.0073 USDT |
0.0093 USDT |
0.0077 USDT |
| 2025-08-03 |
0.0092 USDT |
31,987.4058 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-08-02 |
0.0095 USDT |
199,756.9209 |
0.0089 USDT |
0.0088 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-08-01 |
0.0087 USDT |
608,005.9624 |
0.0083 USDT |
0.0081 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-07-31 |
0.0074 USDT |
1,329,472.5353 |
0.0074 USDT |
0.0067 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-07-30 |
0.0072 USDT |
1,109,199.5485 |
0.0066 USDT |
0.0066 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-07-29 |
0.0065 USDT |
713,914.6231 |
0.0058 USDT |
0.0058 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-07-28 |
0.0050 USDT |
1,077,387.3764 |
0.0054 USDT |
0.0047 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-07-27 |
0.0061 USDT |
152,857.8994 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0058 USDT |
| 2025-07-26 |
0.0064 USDT |
724,850.1137 |
0.0073 USDT |
0.0057 USDT |
0.0073 USDT |
0.0061 USDT |
| 2025-07-25 |
0.0077 USDT |
439,288.7180 |
0.0076 USDT |
0.0073 USDT |
0.0081 USDT |
0.0073 USDT |
| 2025-07-24 |
0.0079 USDT |
380,310.2139 |
0.0072 USDT |
0.0070 USDT |
0.0085 USDT |
0.0076 USDT |
| 2025-07-23 |
0.0072 USDT |
437,997.3349 |
0.0062 USDT |
0.0061 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-07-22 |
0.0063 USDT |
443,766.7212 |
0.0063 USDT |
0.0059 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-07-21 |
0.0060 USDT |
2,191,959.8878 |
0.0067 USDT |
0.0056 USDT |
0.0067 USDT |
0.0065 USDT |
| 2025-07-20 |
0.0065 USDT |
542,548.6358 |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-07-19 |
0.0074 USDT |
170,708.2758 |
0.0083 USDT |
0.0067 USDT |
0.0084 USDT |
0.0073 USDT |
| 2025-07-18 |
0.0076 USDT |
462,889.0472 |
0.0070 USDT |
0.0070 USDT |
0.0086 USDT |
0.0082 USDT |
| 2025-07-17 |
0.0101 USDT |
43,020.7820 |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-07-16 |
0.0104 USDT |
249,713.0193 |
0.0099 USDT |
0.0099 USDT |
0.0110 USDT |
0.0100 USDT |
| 2025-07-15 |
0.0123 USDT |
85,899.0990 |
0.0124 USDT |
0.0117 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-07-14 |
0.0110 USDT |
80,061.6764 |
0.0115 USDT |
0.0108 USDT |
0.0115 USDT |
0.0108 USDT |
| 2025-07-13 |
0.0121 USDT |
160,569.1909 |
0.0128 USDT |
0.0117 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-07-12 |
0.0127 USDT |
117,502.1729 |
0.0133 USDT |
0.0124 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-07-11 |
0.0127 USDT |
48,012.2133 |
0.0130 USDT |
0.0115 USDT |
0.0135 USDT |
0.0126 USDT |
| 2025-07-10 |
0.0158 USDT |
5,670.2715 |
0.0159 USDT |
0.0155 USDT |
0.0159 USDT |
0.0155 USDT |
| 2025-07-09 |
0.0187 USDT |
8,281.4111 |
0.0195 USDT |
0.0183 USDT |
0.0195 USDT |
0.0185 USDT |
| 2025-07-08 |
0.0205 USDT |
51,392.5924 |
0.0210 USDT |
0.0195 USDT |
0.0215 USDT |
0.0198 USDT |
| 2025-07-07 |
0.0196 USDT |
12,244.1045 |
0.0196 USDT |
0.0194 USDT |
0.0203 USDT |
0.0202 USDT |