Identifier on Kucoin: AVAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-29 |
22.0508 USDT |
240,589.8782 AVAX |
21.8500 USDT |
21.6440 USDT |
22.2930 USDT |
22.1110 USDT |
| 2025-04-28 |
21.8809 USDT |
449,810.0882 AVAX |
21.7150 USDT |
21.0170 USDT |
22.4270 USDT |
21.8140 USDT |
| 2025-04-27 |
22.2191 USDT |
266,034.9650 AVAX |
22.4270 USDT |
21.6600 USDT |
22.7900 USDT |
21.9330 USDT |
| 2025-04-26 |
22.2975 USDT |
336,533.9704 AVAX |
22.1650 USDT |
21.7140 USDT |
22.9840 USDT |
22.1660 USDT |
| 2025-04-25 |
22.4338 USDT |
399,197.9225 AVAX |
22.3740 USDT |
21.7800 USDT |
22.8650 USDT |
22.2970 USDT |
| 2025-04-24 |
22.1554 USDT |
304,019.0820 AVAX |
22.3370 USDT |
21.6170 USDT |
22.6470 USDT |
22.2710 USDT |
| 2025-04-23 |
22.4913 USDT |
396,234.0035 AVAX |
22.1240 USDT |
21.8860 USDT |
23.0770 USDT |
22.3990 USDT |
| 2025-04-22 |
20.6210 USDT |
205,108.9625 AVAX |
19.9170 USDT |
19.4370 USDT |
21.9980 USDT |
21.7230 USDT |
| 2025-04-21 |
20.2620 USDT |
253,971.3930 AVAX |
19.5060 USDT |
19.5060 USDT |
20.9500 USDT |
19.7740 USDT |
| 2025-04-20 |
19.5675 USDT |
124,861.4474 AVAX |
19.8930 USDT |
19.2360 USDT |
20.0390 USDT |
19.5590 USDT |
| 2025-04-19 |
19.5792 USDT |
125,730.9764 AVAX |
19.0700 USDT |
19.0280 USDT |
20.1120 USDT |
19.9730 USDT |
| 2025-04-18 |
19.0683 USDT |
136,949.4399 AVAX |
19.0550 USDT |
18.8500 USDT |
19.3400 USDT |
19.0650 USDT |
| 2025-04-17 |
19.1922 USDT |
182,655.0924 AVAX |
18.7540 USDT |
18.6930 USDT |
19.5550 USDT |
19.1600 USDT |
| 2025-04-16 |
18.8803 USDT |
233,329.6920 AVAX |
19.0080 USDT |
18.4960 USDT |
19.2930 USDT |
18.9310 USDT |
| 2025-04-15 |
19.9771 USDT |
181,374.6283 AVAX |
20.1200 USDT |
19.5420 USDT |
20.3650 USDT |
19.7500 USDT |
| 2025-04-14 |
20.2034 USDT |
236,742.9537 AVAX |
19.5930 USDT |
19.5560 USDT |
20.6740 USDT |
20.5020 USDT |
| 2025-04-13 |
20.0979 USDT |
140,976.3317 AVAX |
20.4980 USDT |
19.5140 USDT |
20.6650 USDT |
19.7300 USDT |
| 2025-04-12 |
19.8642 USDT |
363,767.1447 AVAX |
19.1260 USDT |
18.8460 USDT |
21.0280 USDT |
20.1910 USDT |
| 2025-04-11 |
18.8880 USDT |
319,667.4904 AVAX |
18.3120 USDT |
18.3100 USDT |
19.5560 USDT |
19.4690 USDT |
| 2025-04-10 |
18.0614 USDT |
304,048.8858 AVAX |
18.4420 USDT |
17.5670 USDT |
18.4510 USDT |
18.0530 USDT |
| 2025-04-09 |
16.9931 USDT |
658,448.1440 AVAX |
16.1540 USDT |
15.5890 USDT |
18.9230 USDT |
18.4390 USDT |
| 2025-04-08 |
16.8997 USDT |
387,865.8831 AVAX |
16.6880 USDT |
15.9460 USDT |
17.7280 USDT |
16.2400 USDT |
| 2025-04-07 |
15.7445 USDT |
1,080,398.2005 AVAX |
16.0500 USDT |
14.6580 USDT |
17.1200 USDT |
16.4990 USDT |
| 2025-04-06 |
17.3106 USDT |
130,640.3996 AVAX |
17.8870 USDT |
16.8450 USDT |
17.9230 USDT |
17.2730 USDT |
| 2025-04-05 |
18.0994 USDT |
107,687.9318 AVAX |
18.1870 USDT |
17.7740 USDT |
18.3760 USDT |
17.8460 USDT |
| 2025-04-04 |
18.1330 USDT |
368,778.6882 AVAX |
18.1600 USDT |
17.6120 USDT |
18.7720 USDT |
18.1160 USDT |
| 2025-04-03 |
18.1620 USDT |
384,292.6963 AVAX |
17.9830 USDT |
17.5750 USDT |
18.9850 USDT |
18.1930 USDT |
| 2025-04-02 |
19.3664 USDT |
262,415.2706 AVAX |
19.8250 USDT |
18.8000 USDT |
19.8460 USDT |
19.8080 USDT |
| 2025-04-01 |
19.4197 USDT |
415,269.4759 AVAX |
18.7720 USDT |
18.7170 USDT |
19.9430 USDT |
19.3360 USDT |
| 2025-03-31 |
18.7133 USDT |
274,849.2152 AVAX |
18.8790 USDT |
18.1770 USDT |
19.1150 USDT |
18.7350 USDT |
| 2025-03-30 |
19.4534 USDT |
130,159.4610 AVAX |
19.6000 USDT |
19.0500 USDT |
19.9080 USDT |
19.2920 USDT |
| 2025-03-29 |
20.0803 USDT |
125,865.4963 AVAX |
20.3710 USDT |
19.6490 USDT |
20.5330 USDT |
20.0600 USDT |
| 2025-03-28 |
20.6768 USDT |
374,999.0449 AVAX |
22.0250 USDT |
19.7680 USDT |
22.1910 USDT |
19.8770 USDT |
| 2025-03-27 |
22.0269 USDT |
176,224.9942 AVAX |
22.0520 USDT |
21.6260 USDT |
22.3770 USDT |
21.9560 USDT |
| 2025-03-26 |
22.6240 USDT |
176,558.0365 AVAX |
22.9020 USDT |
21.9620 USDT |
23.2400 USDT |
22.2970 USDT |
| 2025-03-25 |
22.3512 USDT |
243,220.9321 AVAX |
21.4690 USDT |
21.2890 USDT |
23.4550 USDT |
23.3810 USDT |
| 2025-03-24 |
21.3071 USDT |
290,065.0632 AVAX |
19.8160 USDT |
19.7830 USDT |
22.1310 USDT |
21.4320 USDT |
| 2025-03-23 |
19.5371 USDT |
118,931.8616 AVAX |
19.4240 USDT |
19.3030 USDT |
19.7770 USDT |
19.4660 USDT |
| 2025-03-22 |
19.3886 USDT |
106,967.4998 AVAX |
19.1810 USDT |
19.0820 USDT |
19.6370 USDT |
19.3510 USDT |
| 2025-03-21 |
18.8033 USDT |
243,009.3072 AVAX |
18.7450 USDT |
18.3540 USDT |
19.4910 USDT |
19.2010 USDT |
| 2025-03-20 |
19.1349 USDT |
208,274.3716 AVAX |
19.7390 USDT |
18.7450 USDT |
19.8610 USDT |
18.7950 USDT |
| 2025-03-19 |
19.3910 USDT |
290,338.3188 AVAX |
18.9770 USDT |
18.8370 USDT |
20.0920 USDT |
19.6480 USDT |
| 2025-03-18 |
18.7469 USDT |
240,158.9280 AVAX |
18.8210 USDT |
18.3420 USDT |
19.2730 USDT |
18.6010 USDT |
| 2025-03-17 |
18.5694 USDT |
246,781.6047 AVAX |
18.2560 USDT |
18.2280 USDT |
18.8190 USDT |
18.3420 USDT |
| 2025-03-16 |
19.0262 USDT |
174,148.7859 AVAX |
19.3990 USDT |
18.1720 USDT |
19.8490 USDT |
18.7770 USDT |
| 2025-03-15 |
18.7125 USDT |
148,960.4651 AVAX |
18.5720 USDT |
18.3700 USDT |
19.3840 USDT |
19.2850 USDT |
| 2025-03-14 |
18.8164 USDT |
151,158.4614 AVAX |
18.5080 USDT |
18.4680 USDT |
19.3000 USDT |
18.7220 USDT |
| 2025-03-13 |
18.9415 USDT |
113,013.0975 AVAX |
18.9130 USDT |
18.5590 USDT |
19.3280 USDT |
18.7990 USDT |
| 2025-03-12 |
17.9546 USDT |
264,998.7822 AVAX |
17.5110 USDT |
16.9400 USDT |
18.8450 USDT |
18.4800 USDT |
| 2025-03-11 |
16.6211 USDT |
438,791.1451 AVAX |
16.2600 USDT |
15.2810 USDT |
17.4840 USDT |
17.3430 USDT |