Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-04 |
1.5642 USDT |
9,123.0433 |
1.5220 USDT |
1.3656 USDT |
1.6162 USDT |
1.4143 USDT |
| 2024-06-03 |
1.4589 USDT |
2,806.2326 |
1.5520 USDT |
1.3681 USDT |
1.5742 USDT |
1.5050 USDT |
| 2024-06-02 |
1.4880 USDT |
145.7336 |
1.3994 USDT |
1.3874 USDT |
1.5237 USDT |
1.5102 USDT |
| 2024-06-01 |
1.4056 USDT |
36.5028 |
1.4058 USDT |
1.4029 USDT |
1.4240 USDT |
1.4240 USDT |
| 2024-05-31 |
1.4562 USDT |
552.3581 |
1.4044 USDT |
1.3140 USDT |
1.4987 USDT |
1.3590 USDT |
| 2024-05-30 |
1.3267 USDT |
2,644.2047 |
1.3730 USDT |
1.2874 USDT |
1.4737 USDT |
1.3670 USDT |
| 2024-05-29 |
1.2985 USDT |
21.1042 |
1.2630 USDT |
1.2490 USDT |
1.3447 USDT |
1.3400 USDT |
| 2024-05-28 |
1.2377 USDT |
366.4258 |
1.1716 USDT |
1.1716 USDT |
1.3153 USDT |
1.2660 USDT |
| 2024-05-27 |
1.2824 USDT |
3,583.3054 |
1.3244 USDT |
1.0990 USDT |
1.3244 USDT |
1.1760 USDT |
| 2024-05-26 |
1.2198 USDT |
4,983.0030 |
1.1802 USDT |
1.1786 USDT |
1.3083 USDT |
1.2957 USDT |
| 2024-05-25 |
1.1974 USDT |
6,340.5522 |
1.2169 USDT |
1.1590 USDT |
1.2488 USDT |
1.1842 USDT |
| 2024-05-24 |
1.2171 USDT |
626.6157 |
1.1767 USDT |
1.1347 USDT |
1.2857 USDT |
1.2240 USDT |
| 2024-05-23 |
1.0979 USDT |
10,301.7640 |
1.0398 USDT |
1.0202 USDT |
1.2411 USDT |
1.1940 USDT |
| 2024-05-22 |
1.0438 USDT |
4,094.6363 |
0.9597 USDT |
0.9200 USDT |
1.0819 USDT |
1.0342 USDT |
| 2024-05-21 |
0.9935 USDT |
13,089.0759 |
1.0318 USDT |
0.9452 USDT |
1.0680 USDT |
0.9563 USDT |
| 2024-05-20 |
1.4074 USDT |
2,758.9458 |
1.5929 USDT |
1.1612 USDT |
1.6226 USDT |
1.1770 USDT |
| 2024-05-19 |
1.5200 USDT |
5,373.3976 |
1.3883 USDT |
1.3350 USDT |
1.5542 USDT |
1.5542 USDT |
| 2024-05-18 |
1.3960 USDT |
3,942.0289 |
1.4618 USDT |
1.3092 USDT |
1.4690 USDT |
1.4046 USDT |
| 2024-05-17 |
1.5098 USDT |
8,065.9852 |
1.7985 USDT |
1.3476 USDT |
1.8289 USDT |
1.5000 USDT |
| 2024-05-16 |
1.8014 USDT |
4,312.4923 |
1.7861 USDT |
1.7221 USDT |
1.9101 USDT |
1.8562 USDT |
| 2024-05-15 |
2.0117 USDT |
10,337.2068 |
2.4656 USDT |
1.7720 USDT |
2.4656 USDT |
1.7808 USDT |
| 2024-05-14 |
2.1994 USDT |
3,190.0786 |
2.2085 USDT |
2.0446 USDT |
2.4096 USDT |
2.3275 USDT |
| 2024-05-13 |
2.1384 USDT |
1,710.6072 |
2.1080 USDT |
2.0198 USDT |
2.3210 USDT |
2.1790 USDT |
| 2024-05-12 |
2.0331 USDT |
469.4196 |
2.0404 USDT |
1.9657 USDT |
2.1687 USDT |
2.0822 USDT |
| 2024-05-11 |
2.0513 USDT |
512.6200 |
1.9614 USDT |
1.9587 USDT |
2.0941 USDT |
1.9848 USDT |
| 2024-05-10 |
1.8373 USDT |
698.0619 |
1.8392 USDT |
1.6618 USDT |
2.0488 USDT |
2.0488 USDT |
| 2024-05-09 |
1.9007 USDT |
1,911.3887 |
1.9821 USDT |
1.7811 USDT |
2.0055 USDT |
1.7811 USDT |
| 2024-05-08 |
1.8821 USDT |
3,533.7302 |
1.8028 USDT |
1.7815 USDT |
2.0269 USDT |
1.9838 USDT |
| 2024-05-07 |
1.7065 USDT |
2,273.2816 |
1.5807 USDT |
1.5120 USDT |
1.7774 USDT |
1.7247 USDT |
| 2024-05-06 |
1.4348 USDT |
3,683.5405 |
1.5506 USDT |
1.2208 USDT |
1.6068 USDT |
1.5190 USDT |
| 2024-05-05 |
1.5370 USDT |
4,849.5557 |
1.5000 USDT |
1.4730 USDT |
1.6151 USDT |
1.5205 USDT |
| 2024-05-04 |
1.7280 USDT |
4,069.4892 |
1.8170 USDT |
1.5292 USDT |
1.8623 USDT |
1.5674 USDT |
| 2024-05-03 |
1.9380 USDT |
4,555.4748 |
2.2034 USDT |
1.7969 USDT |
2.2050 USDT |
1.8274 USDT |
| 2024-05-02 |
2.3794 USDT |
3,343.3811 |
2.2042 USDT |
2.1395 USDT |
2.4324 USDT |
2.2040 USDT |
| 2024-05-01 |
2.5382 USDT |
4,626.0924 |
2.4380 USDT |
2.0963 USDT |
2.7892 USDT |
2.3179 USDT |
| 2024-04-30 |
2.0869 USDT |
5,578.5821 |
1.9837 USDT |
1.9079 USDT |
2.4854 USDT |
2.4025 USDT |
| 2024-04-29 |
2.2332 USDT |
2,283.3842 |
2.2276 USDT |
2.0369 USDT |
2.4324 USDT |
2.0753 USDT |
| 2024-04-28 |
2.0442 USDT |
2,204.8181 |
2.1350 USDT |
1.9876 USDT |
2.1388 USDT |
2.0355 USDT |
| 2024-04-27 |
2.2129 USDT |
2,222.7618 |
2.1031 USDT |
2.0161 USDT |
2.3470 USDT |
2.1822 USDT |
| 2024-04-26 |
2.0279 USDT |
2,543.3740 |
1.9920 USDT |
1.9330 USDT |
2.0941 USDT |
2.0585 USDT |
| 2024-04-25 |
1.9636 USDT |
1,968.9405 |
1.8652 USDT |
1.8050 USDT |
2.0941 USDT |
1.9837 USDT |
| 2024-04-24 |
1.7601 USDT |
6,543.7259 |
1.6286 USDT |
1.4433 USDT |
1.8398 USDT |
1.8123 USDT |
| 2024-04-23 |
1.5815 USDT |
1,807.2346 |
1.4875 USDT |
1.4433 USDT |
1.6625 USDT |
1.5798 USDT |
| 2024-04-22 |
1.5834 USDT |
7,224.5244 |
1.7821 USDT |
1.4570 USDT |
1.8546 USDT |
1.4660 USDT |
| 2024-04-21 |
1.7042 USDT |
3,317.2504 |
1.7049 USDT |
1.6090 USDT |
1.9022 USDT |
1.8375 USDT |
| 2024-04-20 |
2.1361 USDT |
8,093.4271 |
2.4324 USDT |
1.7052 USDT |
2.4606 USDT |
1.7309 USDT |
| 2024-04-19 |
2.3917 USDT |
19,235.4817 |
2.3491 USDT |
2.0798 USDT |
2.8254 USDT |
2.2491 USDT |