Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.3658 USDT |
120,725.2196 |
0.3550 USDT |
0.3467 USDT |
0.3795 USDT |
0.3761 USDT |
| 2022-11-30 |
0.3826 USDT |
276,014.7957 |
0.4238 USDT |
0.3587 USDT |
0.4242 USDT |
0.3592 USDT |
| 2022-11-29 |
0.4239 USDT |
187,031.2689 |
0.4293 USDT |
0.3990 USDT |
0.4449 USDT |
0.4267 USDT |
| 2022-11-28 |
0.4383 USDT |
490,830.4861 |
0.3897 USDT |
0.3825 USDT |
0.4717 USDT |
0.4294 USDT |
| 2022-11-27 |
0.3754 USDT |
69,733.6609 |
0.4001 USDT |
0.3597 USDT |
0.4086 USDT |
0.3645 USDT |
| 2022-11-26 |
0.3789 USDT |
63,503.3870 |
0.3966 USDT |
0.3610 USDT |
0.3966 USDT |
0.3906 USDT |
| 2022-11-25 |
0.4021 USDT |
97,158.6937 |
0.3885 USDT |
0.3810 USDT |
0.4266 USDT |
0.3931 USDT |
| 2022-11-24 |
0.3757 USDT |
128,233.3289 |
0.3763 USDT |
0.3475 USDT |
0.4008 USDT |
0.3970 USDT |
| 2022-11-23 |
0.4214 USDT |
116,596.8630 |
0.4525 USDT |
0.3967 USDT |
0.4525 USDT |
0.4102 USDT |
| 2022-11-22 |
0.5076 USDT |
193,716.1487 |
0.5260 USDT |
0.4546 USDT |
0.5724 USDT |
0.4754 USDT |
| 2022-11-21 |
0.5142 USDT |
175,032.9223 |
0.4818 USDT |
0.4802 USDT |
0.5571 USDT |
0.5187 USDT |
| 2022-11-20 |
0.4287 USDT |
25,075.7539 |
0.4106 USDT |
0.3895 USDT |
0.4533 USDT |
0.4511 USDT |
| 2022-11-19 |
0.4247 USDT |
34,631.4921 |
0.4057 USDT |
0.4057 USDT |
0.4510 USDT |
0.4212 USDT |
| 2022-11-18 |
0.3895 USDT |
71,100.8899 |
0.4130 USDT |
0.3758 USDT |
0.4141 USDT |
0.4063 USDT |
| 2022-11-17 |
0.4054 USDT |
80,398.3643 |
0.3994 USDT |
0.3776 USDT |
0.4367 USDT |
0.4164 USDT |
| 2022-11-16 |
0.3994 USDT |
105,607.3312 |
0.3642 USDT |
0.3501 USDT |
0.4204 USDT |
0.4055 USDT |
| 2022-11-15 |
0.3761 USDT |
169,980.4498 |
0.3974 USDT |
0.3203 USDT |
0.4112 USDT |
0.3657 USDT |
| 2022-11-14 |
0.4167 USDT |
524,343.2517 |
0.4124 USDT |
0.3597 USDT |
0.5017 USDT |
0.4039 USDT |
| 2022-11-13 |
0.4092 USDT |
170,672.8740 |
0.4035 USDT |
0.3800 USDT |
0.4425 USDT |
0.4098 USDT |
| 2022-11-12 |
0.3857 USDT |
281,614.5975 |
0.3303 USDT |
0.3303 USDT |
0.4169 USDT |
0.3969 USDT |
| 2022-11-11 |
0.2967 USDT |
350,488.6418 |
0.2634 USDT |
0.2598 USDT |
0.3500 USDT |
0.3303 USDT |
| 2022-11-10 |
0.3671 USDT |
857,921.7156 |
0.5690 USDT |
0.2335 USDT |
0.5984 USDT |
0.2621 USDT |
| 2022-11-09 |
0.4815 USDT |
901,633.2844 |
0.3644 USDT |
0.3562 USDT |
0.6264 USDT |
0.5861 USDT |
| 2022-11-08 |
0.3374 USDT |
686,369.6826 |
0.2669 USDT |
0.2626 USDT |
0.4138 USDT |
0.3711 USDT |
| 2022-11-07 |
0.2550 USDT |
286,064.0150 |
0.2624 USDT |
0.2360 USDT |
0.2844 USDT |
0.2537 USDT |
| 2022-11-06 |
0.2235 USDT |
154,827.7569 |
0.2165 USDT |
0.2113 USDT |
0.2340 USDT |
0.2312 USDT |
| 2022-11-05 |
0.2153 USDT |
358,590.8309 |
0.2212 USDT |
0.1823 USDT |
0.2307 USDT |
0.2109 USDT |
| 2022-11-04 |
0.2400 USDT |
248,162.4282 |
0.2860 USDT |
0.2089 USDT |
0.2951 USDT |
0.2224 USDT |
| 2022-11-03 |
0.2678 USDT |
315,086.1588 |
0.2940 USDT |
0.2449 USDT |
0.2976 USDT |
0.2690 USDT |
| 2022-11-02 |
0.2836 USDT |
597,242.3707 |
0.2630 USDT |
0.2558 USDT |
0.3020 USDT |
0.2829 USDT |
| 2022-11-01 |
0.2446 USDT |
244,467.1211 |
0.2392 USDT |
0.2300 USDT |
0.2646 USDT |
0.2605 USDT |
| 2022-10-31 |
0.2506 USDT |
469,201.1719 |
0.2879 USDT |
0.2138 USDT |
0.2907 USDT |
0.2473 USDT |
| 2022-10-30 |
0.2815 USDT |
215,881.2543 |
0.2880 USDT |
0.2592 USDT |
0.3012 USDT |
0.2902 USDT |
| 2022-10-29 |
0.2734 USDT |
215,978.0755 |
0.2858 USDT |
0.2586 USDT |
0.2898 USDT |
0.2747 USDT |
| 2022-10-28 |
0.3453 USDT |
250,679.4550 |
0.3806 USDT |
0.2828 USDT |
0.3885 USDT |
0.2892 USDT |
| 2022-10-27 |
0.3605 USDT |
278,724.7809 |
0.3722 USDT |
0.3408 USDT |
0.3819 USDT |
0.3598 USDT |
| 2022-10-26 |
0.3733 USDT |
291,987.2431 |
0.3951 USDT |
0.3500 USDT |
0.4008 USDT |
0.3714 USDT |
| 2022-10-25 |
0.4183 USDT |
298,807.9470 |
0.4776 USDT |
0.3646 USDT |
0.4932 USDT |
0.4050 USDT |
| 2022-10-24 |
0.4632 USDT |
143,701.9512 |
0.4333 USDT |
0.4221 USDT |
0.4899 USDT |
0.4790 USDT |
| 2022-10-23 |
0.4843 USDT |
88,903.0609 |
0.4931 USDT |
0.4579 USDT |
0.5032 USDT |
0.4652 USDT |
| 2022-10-22 |
0.4986 USDT |
143,787.1311 |
0.4963 USDT |
0.4753 USDT |
0.5137 USDT |
0.4932 USDT |
| 2022-10-21 |
0.5664 USDT |
115,069.1308 |
0.5566 USDT |
0.5149 USDT |
0.6153 USDT |
0.5198 USDT |
| 2022-10-20 |
0.5473 USDT |
179,403.8627 |
0.5666 USDT |
0.5237 USDT |
0.5859 USDT |
0.5472 USDT |
| 2022-10-19 |
0.5131 USDT |
123,920.0678 |
0.4876 USDT |
0.4876 USDT |
0.5311 USDT |
0.5198 USDT |
| 2022-10-18 |
0.4799 USDT |
131,943.4847 |
0.4628 USDT |
0.4480 USDT |
0.5068 USDT |
0.5017 USDT |
| 2022-10-17 |
0.4799 USDT |
205,342.9570 |
0.4988 USDT |
0.4593 USDT |
0.5103 USDT |
0.4622 USDT |
| 2022-10-16 |
0.5212 USDT |
48,506.2785 |
0.5345 USDT |
0.5070 USDT |
0.5387 USDT |
0.5198 USDT |
| 2022-10-15 |
0.5151 USDT |
37,537.8139 |
0.5168 USDT |
0.5055 USDT |
0.5286 USDT |
0.5190 USDT |
| 2022-10-14 |
0.4826 USDT |
180,426.0509 |
0.5171 USDT |
0.4463 USDT |
0.5304 USDT |
0.5167 USDT |
| 2022-10-13 |
0.5608 USDT |
294,947.5536 |
0.4919 USDT |
0.4878 USDT |
0.6300 USDT |
0.5319 USDT |