Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-28 |
0.0892 USDT |
89,937.9732 |
0.0978 USDT |
0.0835 USDT |
0.0979 USDT |
0.0884 USDT |
| 2023-09-27 |
0.0942 USDT |
73,114.6839 |
0.0942 USDT |
0.0900 USDT |
0.1015 USDT |
0.0988 USDT |
| 2023-09-26 |
0.0968 USDT |
50,284.6636 |
0.0982 USDT |
0.0945 USDT |
0.0993 USDT |
0.0972 USDT |
| 2023-09-25 |
0.1041 USDT |
103,112.8070 |
0.1048 USDT |
0.0983 USDT |
0.1086 USDT |
0.0996 USDT |
| 2023-09-24 |
0.0971 USDT |
81,758.0632 |
0.0989 USDT |
0.0956 USDT |
0.1010 USDT |
0.1010 USDT |
| 2023-09-23 |
0.0999 USDT |
33,659.9560 |
0.1010 USDT |
0.0975 USDT |
0.1020 USDT |
0.0997 USDT |
| 2023-09-22 |
0.1015 USDT |
66,781.5906 |
0.1035 USDT |
0.0994 USDT |
0.1053 USDT |
0.1022 USDT |
| 2023-09-21 |
0.1018 USDT |
98,239.9917 |
0.0945 USDT |
0.0939 USDT |
0.1040 USDT |
0.1028 USDT |
| 2023-09-20 |
0.0939 USDT |
28,036.0444 |
0.0927 USDT |
0.0902 USDT |
0.1015 USDT |
0.1005 USDT |
| 2023-09-19 |
0.0906 USDT |
7,839.9451 |
0.0930 USDT |
0.0878 USDT |
0.0957 USDT |
0.0906 USDT |
| 2023-09-18 |
0.0948 USDT |
64,828.9381 |
0.0964 USDT |
0.0873 USDT |
0.1009 USDT |
0.0920 USDT |
| 2023-09-17 |
0.0912 USDT |
24,032.4093 |
0.0862 USDT |
0.0862 USDT |
0.0957 USDT |
0.0943 USDT |
| 2023-09-16 |
0.0825 USDT |
82,424.1624 |
0.0830 USDT |
0.0803 USDT |
0.0858 USDT |
0.0855 USDT |
| 2023-09-15 |
0.0869 USDT |
84,731.5198 |
0.0850 USDT |
0.0827 USDT |
0.0910 USDT |
0.0836 USDT |
| 2023-09-14 |
0.0874 USDT |
30,827.2354 |
0.0889 USDT |
0.0840 USDT |
0.0898 USDT |
0.0846 USDT |
| 2023-09-13 |
0.0901 USDT |
175,749.5899 |
0.0891 USDT |
0.0846 USDT |
0.0931 USDT |
0.0887 USDT |
| 2023-09-12 |
0.0864 USDT |
365,556.2827 |
0.0903 USDT |
0.0802 USDT |
0.0913 USDT |
0.0901 USDT |
| 2023-09-11 |
0.0904 USDT |
328,316.2934 |
0.0860 USDT |
0.0833 USDT |
0.0941 USDT |
0.0904 USDT |
| 2023-09-10 |
0.0818 USDT |
95,760.1999 |
0.0756 USDT |
0.0756 USDT |
0.0895 USDT |
0.0838 USDT |
| 2023-09-09 |
0.0752 USDT |
70,143.5029 |
0.0749 USDT |
0.0746 USDT |
0.0754 USDT |
0.0754 USDT |
| 2023-09-08 |
0.0730 USDT |
120,942.8995 |
0.0706 USDT |
0.0689 USDT |
0.0754 USDT |
0.0747 USDT |
| 2023-09-07 |
0.0743 USDT |
10,430.1024 |
0.0736 USDT |
0.0721 USDT |
0.0757 USDT |
0.0726 USDT |
| 2023-09-06 |
0.0745 USDT |
44,759.5158 |
0.0744 USDT |
0.0715 USDT |
0.0780 USDT |
0.0742 USDT |
| 2023-09-05 |
0.0774 USDT |
134,503.3542 |
0.0768 USDT |
0.0738 USDT |
0.0800 USDT |
0.0747 USDT |
| 2023-09-04 |
0.0743 USDT |
323,266.0298 |
0.0752 USDT |
0.0717 USDT |
0.0800 USDT |
0.0786 USDT |
| 2023-09-03 |
0.0740 USDT |
66,978.5595 |
0.0740 USDT |
0.0724 USDT |
0.0759 USDT |
0.0754 USDT |
| 2023-09-02 |
0.0749 USDT |
23,324.8396 |
0.0738 USDT |
0.0731 USDT |
0.0768 USDT |
0.0743 USDT |
| 2023-09-01 |
0.0735 USDT |
70,895.8920 |
0.0733 USDT |
0.0714 USDT |
0.0780 USDT |
0.0746 USDT |