Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-31 |
0.0670 USDT |
578,226.6605 |
0.0648 USDT |
0.0625 USDT |
0.0761 USDT |
0.0723 USDT |
| 2023-08-30 |
0.0620 USDT |
166,231.2703 |
0.0584 USDT |
0.0583 USDT |
0.0664 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0581 USDT |
686,084.1765 |
0.0659 USDT |
0.0513 USDT |
0.0677 USDT |
0.0589 USDT |
| 2023-08-28 |
0.0702 USDT |
137,610.5947 |
0.0707 USDT |
0.0662 USDT |
0.0757 USDT |
0.0696 USDT |
| 2023-08-27 |
0.0711 USDT |
30,664.5415 |
0.0727 USDT |
0.0690 USDT |
0.0731 USDT |
0.0706 USDT |
| 2023-08-26 |
0.0741 USDT |
48,777.1328 |
0.0742 USDT |
0.0731 USDT |
0.0747 USDT |
0.0745 USDT |
| 2023-08-25 |
0.0757 USDT |
170,835.4881 |
0.0735 USDT |
0.0731 USDT |
0.0775 USDT |
0.0739 USDT |
| 2023-08-24 |
0.0686 USDT |
355,424.7798 |
0.0684 USDT |
0.0670 USDT |
0.0753 USDT |
0.0746 USDT |
| 2023-08-23 |
0.0696 USDT |
329,187.7543 |
0.0716 USDT |
0.0655 USDT |
0.0733 USDT |
0.0672 USDT |
| 2023-08-22 |
0.0754 USDT |
182,782.6852 |
0.0682 USDT |
0.0680 USDT |
0.0789 USDT |
0.0725 USDT |
| 2023-08-21 |
0.0668 USDT |
167,142.7704 |
0.0596 USDT |
0.0596 USDT |
0.0692 USDT |
0.0680 USDT |
| 2023-08-20 |
0.0600 USDT |
5,022.3294 |
0.0603 USDT |
0.0592 USDT |
0.0614 USDT |
0.0592 USDT |
| 2023-08-19 |
0.0627 USDT |
22,180.2944 |
0.0606 USDT |
0.0599 USDT |
0.0646 USDT |
0.0608 USDT |
| 2023-08-18 |
0.0594 USDT |
83,724.3164 |
0.0631 USDT |
0.0574 USDT |
0.0651 USDT |
0.0619 USDT |
| 2023-08-17 |
0.0535 USDT |
86,446.9335 |
0.0559 USDT |
0.0526 USDT |
0.0576 USDT |
0.0566 USDT |
| 2023-08-16 |
0.0521 USDT |
116,289.1929 |
0.0489 USDT |
0.0489 USDT |
0.0581 USDT |
0.0549 USDT |
| 2023-08-15 |
0.0472 USDT |
64,478.3036 |
0.0428 USDT |
0.0426 USDT |
0.0537 USDT |
0.0488 USDT |
| 2023-08-14 |
0.0430 USDT |
17,160.6678 |
0.0436 USDT |
0.0419 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-08-13 |
0.0428 USDT |
25,000.0129 |
0.0426 USDT |
0.0424 USDT |
0.0441 USDT |
0.0439 USDT |
| 2023-08-12 |
0.0417 USDT |
7,383.6838 |
0.0417 USDT |
0.0417 USDT |
0.0426 USDT |
0.0426 USDT |
| 2023-08-11 |
0.0420 USDT |
12,198.7500 |
0.0417 USDT |
0.0413 USDT |
0.0427 USDT |
0.0420 USDT |
| 2023-08-10 |
0.0408 USDT |
73,226.0445 |
0.0403 USDT |
0.0396 USDT |
0.0414 USDT |
0.0408 USDT |