Identifier on Kucoin: AVAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-10 |
18.2047 USDT |
221,784.2096 AVAX |
17.9740 USDT |
17.4080 USDT |
19.0650 USDT |
17.9460 USDT |
| 2025-03-09 |
19.0777 USDT |
173,213.7671 AVAX |
20.4950 USDT |
17.7800 USDT |
20.6790 USDT |
18.3960 USDT |
| 2025-03-08 |
20.3005 USDT |
207,359.3116 AVAX |
20.1400 USDT |
19.4230 USDT |
21.0830 USDT |
20.4950 USDT |
| 2025-03-07 |
20.5117 USDT |
304,121.4368 AVAX |
20.9950 USDT |
19.6760 USDT |
21.3090 USDT |
20.2020 USDT |
| 2025-03-06 |
21.7756 USDT |
202,190.2251 AVAX |
21.7280 USDT |
20.8900 USDT |
22.5670 USDT |
21.1440 USDT |
| 2025-03-05 |
20.2704 USDT |
89,761.1357 AVAX |
19.9990 USDT |
19.6950 USDT |
21.3560 USDT |
21.0890 USDT |
| 2025-03-04 |
19.9728 USDT |
458,140.5718 AVAX |
20.9530 USDT |
18.8410 USDT |
21.1130 USDT |
20.0390 USDT |
| 2025-03-03 |
22.9484 USDT |
330,829.9764 AVAX |
24.9710 USDT |
20.9040 USDT |
25.1110 USDT |
21.2770 USDT |
| 2025-03-02 |
23.1739 USDT |
210,789.2662 AVAX |
21.8680 USDT |
21.5670 USDT |
24.7990 USDT |
24.7360 USDT |
| 2025-03-01 |
21.7259 USDT |
123,746.6129 AVAX |
22.3790 USDT |
21.0560 USDT |
22.5090 USDT |
21.9640 USDT |
| 2025-02-28 |
21.1365 USDT |
302,482.3377 AVAX |
22.5530 USDT |
20.2410 USDT |
22.6020 USDT |
21.8610 USDT |
| 2025-02-27 |
22.5067 USDT |
32,293.4938 AVAX |
21.8720 USDT |
21.6500 USDT |
23.3390 USDT |
23.2720 USDT |
| 2025-02-26 |
22.0803 USDT |
77,083.6249 AVAX |
21.9560 USDT |
21.4700 USDT |
22.5930 USDT |
22.1080 USDT |
| 2025-02-25 |
21.2932 USDT |
240,415.2074 AVAX |
21.8710 USDT |
20.3110 USDT |
22.3450 USDT |
21.9930 USDT |
| 2025-02-24 |
23.5625 USDT |
145,814.2507 AVAX |
24.8570 USDT |
22.6710 USDT |
25.1760 USDT |
22.9530 USDT |
| 2025-02-23 |
25.2113 USDT |
46,153.4682 AVAX |
25.8450 USDT |
24.4080 USDT |
25.9780 USDT |
24.4890 USDT |
| 2025-02-22 |
25.3709 USDT |
80,980.3219 AVAX |
24.5200 USDT |
24.4450 USDT |
26.3760 USDT |
26.1100 USDT |
| 2025-02-21 |
25.4256 USDT |
92,118.9891 AVAX |
25.1640 USDT |
24.4480 USDT |
26.5310 USDT |
24.4750 USDT |
| 2025-02-20 |
24.4623 USDT |
57,639.3311 AVAX |
23.7440 USDT |
23.7220 USDT |
25.2700 USDT |
25.2000 USDT |
| 2025-02-19 |
23.6308 USDT |
59,407.8768 AVAX |
23.5260 USDT |
22.9890 USDT |
24.0160 USDT |
23.6470 USDT |
| 2025-02-18 |
23.6909 USDT |
105,645.4699 AVAX |
25.0340 USDT |
22.9340 USDT |
25.1210 USDT |
22.9970 USDT |
| 2025-02-17 |
25.2541 USDT |
73,917.7210 AVAX |
24.8620 USDT |
24.4250 USDT |
25.9490 USDT |
24.7580 USDT |
| 2025-02-16 |
25.3040 USDT |
34,665.0573 AVAX |
25.4710 USDT |
24.8950 USDT |
25.5870 USDT |
25.0690 USDT |
| 2025-02-15 |
26.2099 USDT |
43,568.6477 AVAX |
26.3840 USDT |
25.4780 USDT |
26.9660 USDT |
25.6600 USDT |
| 2025-02-14 |
26.5453 USDT |
92,895.1201 AVAX |
25.3980 USDT |
25.2970 USDT |
27.2120 USDT |
26.1490 USDT |
| 2025-02-13 |
25.8758 USDT |
65,776.6311 AVAX |
26.5020 USDT |
25.1090 USDT |
26.6020 USDT |
25.3990 USDT |
| 2025-02-12 |
25.3867 USDT |
109,986.4626 AVAX |
25.3460 USDT |
24.2950 USDT |
27.0790 USDT |
26.5730 USDT |
| 2025-02-11 |
25.9899 USDT |
76,055.4797 AVAX |
25.6680 USDT |
24.9000 USDT |
27.0200 USDT |
25.3930 USDT |
| 2025-02-10 |
25.2388 USDT |
99,430.0385 AVAX |
24.8790 USDT |
23.8670 USDT |
25.9820 USDT |
25.5830 USDT |
| 2025-02-09 |
25.0218 USDT |
49,788.9762 AVAX |
24.5870 USDT |
24.4960 USDT |
25.5290 USDT |
24.8130 USDT |