Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.9417 USDT |
3,742.3311 |
0.9628 USDT |
0.8601 USDT |
0.9723 USDT |
0.8984 USDT |
| 2024-05-01 |
0.8489 USDT |
44,341.7649 |
0.8991 USDT |
0.7250 USDT |
1.0248 USDT |
0.9314 USDT |
| 2024-04-30 |
0.9749 USDT |
32,936.4301 |
1.1370 USDT |
0.8158 USDT |
1.1838 USDT |
0.8527 USDT |
| 2024-04-29 |
1.0349 USDT |
29,257.9916 |
1.0205 USDT |
0.9285 USDT |
1.1354 USDT |
1.1048 USDT |
| 2024-04-28 |
1.1042 USDT |
18,367.4286 |
1.0897 USDT |
1.0619 USDT |
1.1519 USDT |
1.1077 USDT |
| 2024-04-27 |
1.0431 USDT |
42,316.6873 |
1.0730 USDT |
0.9439 USDT |
1.1354 USDT |
1.0886 USDT |
| 2024-04-26 |
1.1422 USDT |
19,625.2993 |
1.1691 USDT |
1.0989 USDT |
1.2099 USDT |
1.1264 USDT |
| 2024-04-25 |
1.1796 USDT |
42,790.3680 |
1.2770 USDT |
1.0945 USDT |
1.3005 USDT |
1.1608 USDT |
| 2024-04-24 |
1.5083 USDT |
18,754.1098 |
1.4875 USDT |
1.3068 USDT |
1.6625 USDT |
1.3068 USDT |
| 2024-04-23 |
1.5684 USDT |
17,420.5489 |
1.5920 USDT |
1.4700 USDT |
1.6625 USDT |
1.4875 USDT |
| 2024-04-22 |
1.5554 USDT |
26,701.0427 |
1.3919 USDT |
1.3482 USDT |
1.6441 USDT |
1.6285 USDT |
| 2024-04-21 |
1.4944 USDT |
27,525.4552 |
1.4824 USDT |
1.3226 USDT |
1.6181 USDT |
1.3865 USDT |
| 2024-04-20 |
1.3584 USDT |
29,549.3670 |
1.1590 USDT |
1.1133 USDT |
1.4920 USDT |
1.4727 USDT |
| 2024-04-19 |
1.1394 USDT |
39,232.8064 |
1.1280 USDT |
0.9701 USDT |
1.2660 USDT |
1.2259 USDT |
| 2024-04-18 |
1.1419 USDT |
45,374.5067 |
1.0686 USDT |
0.9818 USDT |
1.2373 USDT |
1.1702 USDT |
| 2024-04-17 |
1.0631 USDT |
49,301.8414 |
1.1670 USDT |
0.9157 USDT |
1.2304 USDT |
1.1218 USDT |
| 2024-04-16 |
1.1070 USDT |
40,441.7049 |
1.2000 USDT |
0.9428 USDT |
1.2910 USDT |
1.1866 USDT |
| 2024-04-15 |
1.4286 USDT |
38,579.8959 |
1.4380 USDT |
1.1603 USDT |
1.6256 USDT |
1.1991 USDT |
| 2024-04-14 |
1.2370 USDT |
53,923.1071 |
1.1435 USDT |
1.0024 USDT |
1.4497 USDT |
1.2521 USDT |
| 2024-04-13 |
1.3011 USDT |
99,300.3998 |
1.9970 USDT |
0.7575 USDT |
2.0161 USDT |
1.1472 USDT |
| 2024-04-12 |
2.5678 USDT |
38,010.3582 |
3.7269 USDT |
1.3000 USDT |
3.8455 USDT |
2.0000 USDT |
| 2024-04-11 |
3.7933 USDT |
1,225.4102 |
3.9442 USDT |
3.5735 USDT |
4.0379 USDT |
3.7456 USDT |
| 2024-04-10 |
3.7994 USDT |
10,250.3051 |
3.8324 USDT |
3.5000 USDT |
4.1275 USDT |
3.9441 USDT |
| 2024-04-09 |
4.2020 USDT |
9,659.4171 |
4.7940 USDT |
3.8369 USDT |
4.8694 USDT |
3.9817 USDT |
| 2024-04-08 |
4.7880 USDT |
13,617.4138 |
4.5671 USDT |
4.3694 USDT |
5.1000 USDT |
4.7919 USDT |
| 2024-04-07 |
4.4472 USDT |
7,385.8567 |
4.3707 USDT |
4.3130 USDT |
4.5840 USDT |
4.3130 USDT |
| 2024-04-06 |
4.2673 USDT |
11,494.9603 |
3.6922 USDT |
3.6922 USDT |
4.4762 USDT |
4.4263 USDT |
| 2024-04-05 |
3.6908 USDT |
17,454.0535 |
3.9381 USDT |
3.3500 USDT |
3.9772 USDT |
3.7123 USDT |
| 2024-04-04 |
4.1038 USDT |
8,072.1233 |
3.8176 USDT |
3.7149 USDT |
4.3689 USDT |
3.9256 USDT |
| 2024-04-03 |
4.0198 USDT |
11,027.5331 |
4.0487 USDT |
3.6000 USDT |
4.4713 USDT |
3.7968 USDT |
| 2024-04-02 |
4.3698 USDT |
29,963.7260 |
5.6159 USDT |
3.9305 USDT |
5.6159 USDT |
4.3255 USDT |
| 2024-04-01 |
5.7259 USDT |
26,870.7225 |
6.7549 USDT |
5.2563 USDT |
6.7726 USDT |
5.6532 USDT |
| 2024-03-31 |
6.5034 USDT |
4,531.6814 |
6.3399 USDT |
6.2994 USDT |
6.7212 USDT |
6.6556 USDT |
| 2024-03-30 |
6.7164 USDT |
10,399.6568 |
6.5216 USDT |
6.3879 USDT |
6.9633 USDT |
6.5165 USDT |
| 2024-03-29 |
6.7044 USDT |
10,396.4947 |
7.1963 USDT |
6.3127 USDT |
7.2340 USDT |
6.3479 USDT |
| 2024-03-28 |
7.0575 USDT |
12,021.0560 |
7.0060 USDT |
6.5708 USDT |
7.4124 USDT |
7.1556 USDT |
| 2024-03-27 |
7.2556 USDT |
35,081.8296 |
7.9377 USDT |
6.4900 USDT |
8.1959 USDT |
7.0302 USDT |
| 2024-03-26 |
8.4391 USDT |
23,658.3304 |
8.8416 USDT |
7.5751 USDT |
9.3979 USDT |
7.9377 USDT |
| 2024-03-25 |
8.6734 USDT |
15,831.3519 |
7.9579 USDT |
7.6692 USDT |
9.5965 USDT |
8.8611 USDT |
| 2024-03-24 |
7.1140 USDT |
17,308.4486 |
7.1688 USDT |
6.7355 USDT |
7.5156 USDT |
7.2513 USDT |
| 2024-03-23 |
7.6255 USDT |
14,034.8694 |
7.0736 USDT |
6.8170 USDT |
8.1590 USDT |
7.8934 USDT |
| 2024-03-22 |
7.7454 USDT |
27,501.5574 |
7.3737 USDT |
6.7545 USDT |
8.9327 USDT |
7.1385 USDT |
| 2024-03-21 |
7.7961 USDT |
39,964.3667 |
8.7076 USDT |
6.9117 USDT |
9.1125 USDT |
7.4045 USDT |
| 2024-03-20 |
7.5407 USDT |
101,545.5870 |
7.5758 USDT |
6.0827 USDT |
9.9574 USDT |
8.8994 USDT |
| 2024-03-19 |
10.1200 USDT |
74,004.7546 |
11.3136 USDT |
8.1122 USDT |
12.0426 USDT |
10.3067 USDT |
| 2024-03-18 |
11.8764 USDT |
74,680.0862 |
10.0461 USDT |
8.6829 USDT |
13.8074 USDT |
11.8285 USDT |
| 2024-03-17 |
8.8065 USDT |
33,274.6881 |
8.1503 USDT |
6.7118 USDT |
10.2372 USDT |
9.4182 USDT |
| 2024-03-16 |
10.4486 USDT |
57,541.4171 |
11.1487 USDT |
6.7860 USDT |
12.6800 USDT |
8.2965 USDT |
| 2024-03-15 |
8.8343 USDT |
66,935.1371 |
9.2500 USDT |
6.2154 USDT |
10.6033 USDT |
10.5249 USDT |
| 2024-03-14 |
9.8701 USDT |
70,452.3497 |
9.5407 USDT |
7.3249 USDT |
11.9233 USDT |
9.3502 USDT |