Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
2.5262 USDT |
428.3851 |
2.7106 USDT |
2.3122 USDT |
2.7106 USDT |
2.4324 USDT |
| 2024-06-25 |
2.7279 USDT |
929.6396 |
2.9132 USDT |
2.5761 USDT |
2.9132 USDT |
2.6424 USDT |
| 2024-06-24 |
3.0211 USDT |
5,281.9978 |
2.9701 USDT |
2.8233 USDT |
3.3000 USDT |
3.1197 USDT |
| 2024-06-23 |
2.8475 USDT |
1,816.7647 |
2.5839 USDT |
2.5839 USDT |
3.1221 USDT |
2.8554 USDT |
| 2024-06-22 |
2.6396 USDT |
1,154.6911 |
2.2900 USDT |
2.2900 USDT |
2.8654 USDT |
2.6499 USDT |
| 2024-06-21 |
2.1510 USDT |
2,823.1789 |
2.2050 USDT |
2.0690 USDT |
2.2913 USDT |
2.1544 USDT |
| 2024-06-20 |
2.2549 USDT |
2,387.3540 |
2.4672 USDT |
1.9886 USDT |
2.4672 USDT |
2.1608 USDT |
| 2024-06-19 |
2.4168 USDT |
2,911.9125 |
2.4701 USDT |
2.2300 USDT |
2.5363 USDT |
2.4810 USDT |
| 2024-06-18 |
2.6136 USDT |
8,737.3062 |
2.2980 USDT |
2.2684 USDT |
2.9088 USDT |
2.6072 USDT |
| 2024-06-17 |
2.2078 USDT |
11,918.3706 |
1.9965 USDT |
1.9708 USDT |
2.4586 USDT |
2.2013 USDT |
| 2024-06-16 |
1.9735 USDT |
4,779.2464 |
1.9291 USDT |
1.8997 USDT |
2.0221 USDT |
1.9817 USDT |
| 2024-06-15 |
1.9444 USDT |
903.9272 |
1.9149 USDT |
1.8501 USDT |
1.9739 USDT |
1.9739 USDT |
| 2024-06-14 |
1.9340 USDT |
10,168.6245 |
1.7327 USDT |
1.5971 USDT |
2.2007 USDT |
2.0520 USDT |
| 2024-06-13 |
1.5417 USDT |
4,541.2513 |
1.4753 USDT |
1.4707 USDT |
1.7520 USDT |
1.6900 USDT |
| 2024-06-12 |
1.5339 USDT |
10,289.0516 |
1.8950 USDT |
1.4034 USDT |
1.8950 USDT |
1.5200 USDT |
| 2024-06-11 |
1.8053 USDT |
3,083.9198 |
1.6747 USDT |
1.6747 USDT |
1.9090 USDT |
1.7936 USDT |
| 2024-06-10 |
1.6497 USDT |
4,998.1869 |
1.5508 USDT |
1.5260 USDT |
1.7172 USDT |
1.6171 USDT |
| 2024-06-09 |
1.6019 USDT |
3,458.7231 |
1.6847 USDT |
1.5819 USDT |
1.7243 USDT |
1.6023 USDT |
| 2024-06-08 |
1.6681 USDT |
8,286.5032 |
1.5470 USDT |
1.5380 USDT |
1.7503 USDT |
1.7168 USDT |
| 2024-06-07 |
1.6699 USDT |
14,104.3278 |
1.4312 USDT |
1.3100 USDT |
1.9454 USDT |
1.5287 USDT |
| 2024-06-06 |
1.3624 USDT |
1,047.1402 |
1.3544 USDT |
1.2680 USDT |
1.4044 USDT |
1.3746 USDT |
| 2024-06-05 |
1.3346 USDT |
6,506.0242 |
1.3871 USDT |
1.3200 USDT |
1.3876 USDT |
1.3200 USDT |