Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.0022 USDT |
95,006,148.4833 |
0.0025 USDT |
0.0016 USDT |
0.0027 USDT |
0.0023 USDT |
| 2023-11-16 |
0.0023 USDT |
119,343,936.5388 |
0.0034 USDT |
0.0019 USDT |
0.0037 USDT |
0.0026 USDT |
| 2023-11-15 |
0.0040 USDT |
35,364,492.7732 |
0.0067 USDT |
0.0033 USDT |
0.0067 USDT |
0.0035 USDT |
| 2023-11-14 |
0.0068 USDT |
13,772,393.9867 |
0.0081 USDT |
0.0055 USDT |
0.0088 USDT |
0.0069 USDT |
| 2023-11-13 |
0.0063 USDT |
12,755,544.0592 |
0.0059 USDT |
0.0051 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-11-12 |
0.0070 USDT |
17,051,781.8905 |
0.0089 USDT |
0.0059 USDT |
0.0103 USDT |
0.0060 USDT |
| 2023-11-11 |
0.0129 USDT |
2,703,830.3539 |
0.0143 USDT |
0.0096 USDT |
0.0162 USDT |
0.0096 USDT |
| 2023-11-10 |
0.0166 USDT |
1,352,930.2367 |
0.0213 USDT |
0.0137 USDT |
0.0220 USDT |
0.0140 USDT |
| 2023-11-09 |
0.0196 USDT |
868,280.9303 |
0.0214 USDT |
0.0167 USDT |
0.0263 USDT |
0.0229 USDT |
| 2023-11-08 |
0.0217 USDT |
154,409.3872 |
0.0219 USDT |
0.0206 USDT |
0.0229 USDT |
0.0211 USDT |
| 2023-11-07 |
0.0223 USDT |
1,242,169.6997 |
0.0209 USDT |
0.0204 USDT |
0.0251 USDT |
0.0218 USDT |
| 2023-11-06 |
0.0224 USDT |
843,503.3960 |
0.0245 USDT |
0.0203 USDT |
0.0256 USDT |
0.0216 USDT |
| 2023-11-05 |
0.0248 USDT |
192,372.6286 |
0.0258 USDT |
0.0229 USDT |
0.0263 USDT |
0.0249 USDT |
| 2023-11-04 |
0.0266 USDT |
71,843.1178 |
0.0267 USDT |
0.0257 USDT |
0.0275 USDT |
0.0262 USDT |
| 2023-11-03 |
0.0285 USDT |
373,454.8327 |
0.0279 USDT |
0.0262 USDT |
0.0310 USDT |
0.0267 USDT |
| 2023-11-02 |
0.0276 USDT |
261,863.6527 |
0.0255 USDT |
0.0238 USDT |
0.0307 USDT |
0.0283 USDT |
| 2023-11-01 |
0.0311 USDT |
264,198.6671 |
0.0338 USDT |
0.0253 USDT |
0.0374 USDT |
0.0264 USDT |
| 2023-10-31 |
0.0327 USDT |
239,243.7772 |
0.0329 USDT |
0.0302 USDT |
0.0364 USDT |
0.0342 USDT |
| 2023-10-30 |
0.0315 USDT |
1,177,751.3555 |
0.0330 USDT |
0.0303 USDT |
0.0354 USDT |
0.0323 USDT |
| 2023-10-29 |
0.0352 USDT |
253,854.7453 |
0.0382 USDT |
0.0328 USDT |
0.0391 USDT |
0.0336 USDT |
| 2023-10-28 |
0.0377 USDT |
537,242.6743 |
0.0415 USDT |
0.0360 USDT |
0.0415 USDT |
0.0374 USDT |
| 2023-10-27 |
0.0406 USDT |
146,113.5034 |
0.0369 USDT |
0.0369 USDT |
0.0436 USDT |
0.0414 USDT |
| 2023-10-26 |
0.0386 USDT |
579,035.4775 |
0.0449 USDT |
0.0322 USDT |
0.0452 USDT |
0.0369 USDT |
| 2023-10-25 |
0.0464 USDT |
305,585.9014 |
0.0483 USDT |
0.0433 USDT |
0.0494 USDT |
0.0458 USDT |
| 2023-10-24 |
0.0446 USDT |
354,755.7368 |
0.0446 USDT |
0.0415 USDT |
0.0503 USDT |
0.0495 USDT |
| 2023-10-23 |
0.0512 USDT |
263,212.0668 |
0.0525 USDT |
0.0479 USDT |
0.0550 USDT |
0.0514 USDT |
| 2023-10-22 |
0.0556 USDT |
95,219.5344 |
0.0595 USDT |
0.0524 USDT |
0.0615 USDT |
0.0555 USDT |
| 2023-10-21 |
0.0607 USDT |
337,377.2113 |
0.0721 USDT |
0.0573 USDT |
0.0722 USDT |
0.0617 USDT |
| 2023-10-20 |
0.0697 USDT |
341,332.5323 |
0.0740 USDT |
0.0667 USDT |
0.0747 USDT |
0.0698 USDT |
| 2023-10-19 |
0.0780 USDT |
102,829.1628 |
0.0801 USDT |
0.0733 USDT |
0.0846 USDT |
0.0747 USDT |
| 2023-10-18 |
0.0747 USDT |
119,189.7561 |
0.0743 USDT |
0.0712 USDT |
0.0801 USDT |
0.0784 USDT |
| 2023-10-17 |
0.0700 USDT |
118,958.8981 |
0.0678 USDT |
0.0675 USDT |
0.0753 USDT |
0.0735 USDT |
| 2023-10-16 |
0.0669 USDT |
522,214.9053 |
0.0724 USDT |
0.0571 USDT |
0.0728 USDT |
0.0671 USDT |
| 2023-10-15 |
0.0736 USDT |
242,103.0443 |
0.0744 USDT |
0.0723 USDT |
0.0757 USDT |
0.0734 USDT |
| 2023-10-14 |
0.0721 USDT |
86,598.8537 |
0.0739 USDT |
0.0706 USDT |
0.0745 USDT |
0.0741 USDT |
| 2023-10-13 |
0.0746 USDT |
151,413.8342 |
0.0740 USDT |
0.0726 USDT |
0.0765 USDT |
0.0736 USDT |
| 2023-10-12 |
0.0760 USDT |
159,560.8334 |
0.0703 USDT |
0.0703 USDT |
0.0792 USDT |
0.0744 USDT |
| 2023-10-11 |
0.0687 USDT |
259,973.2040 |
0.0654 USDT |
0.0645 USDT |
0.0714 USDT |
0.0696 USDT |
| 2023-10-10 |
0.0624 USDT |
294,948.3042 |
0.0642 USDT |
0.0591 USDT |
0.0675 USDT |
0.0654 USDT |
| 2023-10-09 |
0.0613 USDT |
695,969.0692 |
0.0559 USDT |
0.0557 USDT |
0.0681 USDT |
0.0649 USDT |
| 2023-10-08 |
0.0543 USDT |
591,045.9132 |
0.0518 USDT |
0.0494 USDT |
0.0578 USDT |
0.0549 USDT |
| 2023-10-07 |
0.0472 USDT |
2,272,435.5195 |
0.0519 USDT |
0.0371 USDT |
0.0531 USDT |
0.0516 USDT |
| 2023-10-06 |
0.0538 USDT |
1,871,604.3432 |
0.0606 USDT |
0.0490 USDT |
0.0617 USDT |
0.0511 USDT |
| 2023-10-05 |
0.0625 USDT |
1,294,973.4914 |
0.0619 USDT |
0.0586 USDT |
0.0678 USDT |
0.0619 USDT |
| 2023-10-04 |
0.0652 USDT |
776,180.1328 |
0.0802 USDT |
0.0591 USDT |
0.0862 USDT |
0.0606 USDT |
| 2023-10-03 |
0.0827 USDT |
74,066.1559 |
0.0832 USDT |
0.0800 USDT |
0.0852 USDT |
0.0810 USDT |
| 2023-10-02 |
0.0746 USDT |
778,485.4865 |
0.0730 USDT |
0.0719 USDT |
0.0835 USDT |
0.0824 USDT |
| 2023-10-01 |
0.0802 USDT |
191,828.7600 |
0.0879 USDT |
0.0721 USDT |
0.0879 USDT |
0.0738 USDT |
| 2023-09-30 |
0.0882 USDT |
105,991.6379 |
0.0893 USDT |
0.0863 USDT |
0.0904 USDT |
0.0886 USDT |
| 2023-09-29 |
0.0893 USDT |
48,658.4091 |
0.0864 USDT |
0.0844 USDT |
0.0919 USDT |
0.0897 USDT |