Identifier on Kucoin: AVAX3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.6342 USDT |
5,556,906.0925 |
0.5323 USDT |
0.5209 USDT |
0.6916 USDT |
0.6218 USDT |
| 2022-03-08 |
0.5342 USDT |
4,600,610.9791 |
0.5081 USDT |
0.4951 USDT |
0.6150 USDT |
0.5271 USDT |
| 2022-03-07 |
0.5457 USDT |
4,273,730.0441 |
0.5228 USDT |
0.4760 USDT |
0.6100 USDT |
0.4883 USDT |
| 2022-03-06 |
0.5950 USDT |
2,939,909.0760 |
0.6260 USDT |
0.5502 USDT |
0.6385 USDT |
0.5502 USDT |
| 2022-03-05 |
0.6225 USDT |
2,905,340.7190 |
0.6048 USDT |
0.5498 USDT |
0.6789 USDT |
0.6460 USDT |
| 2022-03-04 |
0.6850 USDT |
3,887,365.2366 |
0.6792 USDT |
0.5823 USDT |
0.7697 USDT |
0.7109 USDT |
| 2022-03-03 |
0.7391 USDT |
4,270,541.5747 |
0.8201 USDT |
0.6268 USDT |
0.8477 USDT |
0.6974 USDT |
| 2022-03-02 |
0.8873 USDT |
4,528,062.6201 |
0.9326 USDT |
0.7849 USDT |
1.0255 USDT |
0.8309 USDT |
| 2022-03-01 |
0.9341 USDT |
5,082,593.6053 |
0.8610 USDT |
0.8295 USDT |
1.0530 USDT |
0.9482 USDT |
| 2022-02-28 |
0.6895 USDT |
5,754,028.2917 |
0.6258 USDT |
0.5475 USDT |
0.8114 USDT |
0.8009 USDT |
| 2022-02-27 |
0.7187 USDT |
4,579,956.4467 |
0.8296 USDT |
0.5661 USDT |
0.8549 USDT |
0.6233 USDT |
| 2022-02-26 |
0.7964 USDT |
3,006,153.4444 |
0.8015 USDT |
0.7182 USDT |
0.8878 USDT |
0.8216 USDT |
| 2022-02-25 |
0.6903 USDT |
4,901,746.4651 |
0.6814 USDT |
0.5750 USDT |
0.8107 USDT |
0.7792 USDT |
| 2022-02-24 |
0.5056 USDT |
6,131,223.0401 |
0.6048 USDT |
0.3794 USDT |
0.6450 USDT |
0.6014 USDT |
| 2022-02-23 |
0.7282 USDT |
4,125,953.8706 |
0.6288 USDT |
0.6193 USDT |
0.8363 USDT |
0.6814 USDT |
| 2022-02-22 |
0.5588 USDT |
4,022,789.0795 |
0.5332 USDT |
0.4697 USDT |
0.6351 USDT |
0.6139 USDT |
| 2022-02-21 |
0.7728 USDT |
4,080,449.3588 |
0.7421 USDT |
0.6445 USDT |
0.9178 USDT |
0.6599 USDT |
| 2022-02-20 |
0.8684 USDT |
2,443,180.1616 |
1.0149 USDT |
0.7235 USDT |
1.0389 USDT |
0.7758 USDT |
| 2022-02-19 |
0.9879 USDT |
1,984,002.3247 |
0.9677 USDT |
0.8800 USDT |
1.0700 USDT |
0.9412 USDT |
| 2022-02-18 |
1.0900 USDT |
2,388,135.2320 |
1.1451 USDT |
0.9255 USDT |
1.2202 USDT |
1.0178 USDT |
| 2022-02-17 |
1.3145 USDT |
3,272,751.1601 |
1.4670 USDT |
1.0693 USDT |
1.6363 USDT |
1.1392 USDT |
| 2022-02-16 |
1.4089 USDT |
3,016,127.6252 |
1.3671 USDT |
1.3013 USDT |
1.5685 USDT |
1.5056 USDT |
| 2022-02-15 |
1.1655 USDT |
3,572,711.6029 |
0.9803 USDT |
0.9648 USDT |
1.3419 USDT |
1.3387 USDT |
| 2022-02-14 |
0.8997 USDT |
2,477,651.6610 |
0.8480 USDT |
0.7894 USDT |
1.0011 USDT |
0.9188 USDT |
| 2022-02-13 |
0.9684 USDT |
2,240,228.2153 |
0.9657 USDT |
0.8234 USDT |
1.0356 USDT |
0.8966 USDT |
| 2022-02-12 |
0.9953 USDT |
3,171,757.6173 |
0.9929 USDT |
0.8826 USDT |
1.0994 USDT |
0.9817 USDT |
| 2022-02-11 |
1.3139 USDT |
2,771,978.4866 |
1.4255 USDT |
1.0218 USDT |
1.4960 USDT |
1.0568 USDT |
| 2022-02-10 |
1.3884 USDT |
3,277,148.1030 |
1.3813 USDT |
1.1394 USDT |
1.6074 USDT |
1.3908 USDT |
| 2022-02-09 |
1.3275 USDT |
2,626,339.8500 |
1.2245 USDT |
1.1438 USDT |
1.4792 USDT |
1.4475 USDT |
| 2022-02-08 |
1.2256 USDT |
3,013,867.5926 |
1.0887 USDT |
1.0273 USDT |
1.4532 USDT |
1.1666 USDT |
| 2022-02-07 |
1.0680 USDT |
2,823,627.9923 |
0.9461 USDT |
0.8832 USDT |
1.1735 USDT |
1.0870 USDT |
| 2022-02-06 |
0.8814 USDT |
1,406,830.6283 |
0.8815 USDT |
0.7832 USDT |
0.9428 USDT |
0.8416 USDT |
| 2022-02-05 |
0.9193 USDT |
1,998,226.1590 |
0.8954 USDT |
0.8018 USDT |
1.0037 USDT |
0.8790 USDT |
| 2022-02-04 |
0.7265 USDT |
2,217,507.9662 |
0.6365 USDT |
0.6113 USDT |
0.8641 USDT |
0.8459 USDT |
| 2022-02-03 |
0.6041 USDT |
1,713,124.7812 |
0.6162 USDT |
0.5448 USDT |
0.6527 USDT |
0.6029 USDT |
| 2022-02-02 |
0.7417 USDT |
3,148,508.7667 |
0.7994 USDT |
0.6185 USDT |
0.8455 USDT |
0.6543 USDT |
| 2022-02-01 |
0.7152 USDT |
1,755,296.3500 |
0.6952 USDT |
0.6544 USDT |
0.7882 USDT |
0.7643 USDT |
| 2022-01-31 |
0.6286 USDT |
1,875,247.8022 |
0.6385 USDT |
0.5339 USDT |
0.7152 USDT |
0.6982 USDT |
| 2022-01-30 |
0.7119 USDT |
1,463,018.5790 |
0.7704 USDT |
0.6098 USDT |
0.7777 USDT |
0.6148 USDT |
| 2022-01-29 |
0.6983 USDT |
1,517,562.7409 |
0.6238 USDT |
0.6134 USDT |
0.7900 USDT |
0.7790 USDT |
| 2022-01-28 |
0.5615 USDT |
1,690,214.6153 |
0.5626 USDT |
0.4913 USDT |
0.6218 USDT |
0.6100 USDT |
| 2022-01-27 |
0.5467 USDT |
2,264,958.2282 |
0.5931 USDT |
0.4691 USDT |
0.6529 USDT |
0.5064 USDT |
| 2022-01-26 |
0.6914 USDT |
2,195,462.1044 |
0.6552 USDT |
0.6020 USDT |
0.8201 USDT |
0.7576 USDT |
| 2022-01-25 |
0.6001 USDT |
2,624,117.4355 |
0.5285 USDT |
0.4865 USDT |
0.7366 USDT |
0.6540 USDT |
| 2022-01-24 |
0.4783 USDT |
1,914,022.4093 |
0.6585 USDT |
0.3700 USDT |
0.6603 USDT |
0.4944 USDT |
| 2022-01-23 |
0.5971 USDT |
1,610,133.7048 |
0.5195 USDT |
0.5036 USDT |
0.7112 USDT |
0.5604 USDT |
| 2022-01-22 |
0.5563 USDT |
1,427,625.4826 |
0.7877 USDT |
0.3618 USDT |
0.8480 USDT |
0.5076 USDT |
| 2022-01-21 |
1.2315 USDT |
639,098.1388 |
1.4895 USDT |
0.9780 USDT |
1.5591 USDT |
0.9926 USDT |
| 2022-01-20 |
1.8661 USDT |
237,716.4029 |
1.6982 USDT |
1.6682 USDT |
2.0015 USDT |
1.8352 USDT |
| 2022-01-19 |
1.7685 USDT |
316,245.0385 |
1.9220 USDT |
1.6053 USDT |
1.9415 USDT |
1.7366 USDT |