Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
0.9682 USDT |
27,363.3799 |
0.9568 USDT |
0.8822 USDT |
1.0330 USDT |
0.9692 USDT |
| 2024-05-31 |
0.9531 USDT |
11,309.3714 |
0.9680 USDT |
0.8889 USDT |
1.0118 USDT |
0.9908 USDT |
| 2024-05-30 |
1.0003 USDT |
13,430.7519 |
0.9932 USDT |
0.9200 USDT |
1.0436 USDT |
0.9719 USDT |
| 2024-05-29 |
1.0400 USDT |
16,677.3053 |
1.0610 USDT |
0.9923 USDT |
1.1005 USDT |
1.0092 USDT |
| 2024-05-28 |
1.0643 USDT |
17,919.0978 |
1.1587 USDT |
1.0225 USDT |
1.1720 USDT |
1.0818 USDT |
| 2024-05-27 |
1.1282 USDT |
12,761.4866 |
1.0593 USDT |
1.0539 USDT |
1.2371 USDT |
1.1645 USDT |
| 2024-05-26 |
1.1291 USDT |
9,016.6394 |
1.1895 USDT |
1.0571 USDT |
1.1895 USDT |
1.0594 USDT |
| 2024-05-25 |
1.2151 USDT |
16,820.0331 |
1.1597 USDT |
1.1597 USDT |
1.2378 USDT |
1.1651 USDT |
| 2024-05-24 |
1.1611 USDT |
23,011.9475 |
1.2060 USDT |
1.0910 USDT |
1.2555 USDT |
1.1626 USDT |
| 2024-05-23 |
1.2981 USDT |
37,405.2618 |
1.3947 USDT |
1.1062 USDT |
1.4836 USDT |
1.1321 USDT |
| 2024-05-22 |
1.4228 USDT |
27,433.4050 |
1.5120 USDT |
1.3000 USDT |
1.5525 USDT |
1.3730 USDT |
| 2024-05-21 |
1.4499 USDT |
43,530.8494 |
1.4314 USDT |
1.3530 USDT |
1.5266 USDT |
1.4959 USDT |
| 2024-05-20 |
1.1393 USDT |
44,395.9896 |
1.0342 USDT |
0.9914 USDT |
1.3382 USDT |
1.3382 USDT |
| 2024-05-19 |
1.1168 USDT |
19,746.7888 |
1.1850 USDT |
1.0107 USDT |
1.2200 USDT |
1.0510 USDT |
| 2024-05-18 |
1.1633 USDT |
28,802.2394 |
1.1200 USDT |
1.1200 USDT |
1.2194 USDT |
1.1729 USDT |
| 2024-05-17 |
1.0844 USDT |
36,925.3417 |
0.9671 USDT |
0.9159 USDT |
1.2910 USDT |
1.1232 USDT |
| 2024-05-16 |
0.9566 USDT |
24,235.9176 |
0.9817 USDT |
0.8945 USDT |
1.0117 USDT |
0.9421 USDT |
| 2024-05-15 |
0.8939 USDT |
43,799.1653 |
0.7632 USDT |
0.7487 USDT |
0.9731 USDT |
0.9615 USDT |
| 2024-05-14 |
0.8134 USDT |
35,427.8059 |
0.8238 USDT |
0.7700 USDT |
0.8843 USDT |
0.8063 USDT |
| 2024-05-13 |
0.8744 USDT |
38,491.3742 |
0.8904 USDT |
0.7927 USDT |
0.9423 USDT |
0.8699 USDT |
| 2024-05-12 |
0.9116 USDT |
9,312.6902 |
0.9110 USDT |
0.8641 USDT |
0.9446 USDT |
0.8833 USDT |
| 2024-05-11 |
0.9188 USDT |
10,094.7476 |
0.9418 USDT |
0.8802 USDT |
0.9521 USDT |
0.9385 USDT |
| 2024-05-10 |
1.0429 USDT |
24,182.6746 |
1.0400 USDT |
0.9110 USDT |
1.1300 USDT |
0.9163 USDT |
| 2024-05-09 |
0.9993 USDT |
20,362.0045 |
0.9673 USDT |
0.9382 USDT |
1.0745 USDT |
1.0483 USDT |
| 2024-05-08 |
1.0097 USDT |
42,217.2411 |
1.0530 USDT |
0.9315 USDT |
1.1025 USDT |
0.9552 USDT |
| 2024-05-07 |
1.1969 USDT |
29,989.9828 |
1.2535 USDT |
1.1016 USDT |
1.3088 USDT |
1.1370 USDT |
| 2024-05-06 |
1.3671 USDT |
22,995.4063 |
1.2781 USDT |
1.2273 USDT |
1.5556 USDT |
1.3261 USDT |
| 2024-05-05 |
1.2818 USDT |
20,132.0678 |
1.2907 USDT |
1.2300 USDT |
1.3537 USDT |
1.2756 USDT |
| 2024-05-04 |
1.2007 USDT |
24,825.8419 |
1.1283 USDT |
1.0958 USDT |
1.3148 USDT |
1.2780 USDT |
| 2024-05-03 |
1.0456 USDT |
28,044.8784 |
0.9557 USDT |
0.9436 USDT |
1.1460 USDT |
1.1240 USDT |
| 2024-05-02 |
0.9530 USDT |
14,670.7250 |
0.9628 USDT |
0.8589 USDT |
1.0050 USDT |
0.9559 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 |