Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
0.0204 USDT |
15,362.0822 |
0.0209 USDT |
0.0200 USDT |
0.0209 USDT |
0.0204 USDT |
| 2025-07-05 |
0.0214 USDT |
12,497.5254 |
0.0209 USDT |
0.0209 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-07-04 |
0.0198 USDT |
85,531.3410 |
0.0193 USDT |
0.0193 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-07-03 |
0.0181 USDT |
145,889.6159 |
0.0190 USDT |
0.0173 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-07-02 |
0.0232 USDT |
513.0979 |
0.0230 USDT |
0.0220 USDT |
0.0233 USDT |
0.0220 USDT |
| 2025-07-01 |
0.0233 USDT |
74,467.8940 |
0.0219 USDT |
0.0219 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-06-30 |
0.0210 USDT |
254,302.4008 |
0.0199 USDT |
0.0196 USDT |
0.0225 USDT |
0.0220 USDT |
| 2025-06-29 |
0.0215 USDT |
1,000.1841 |
0.0215 USDT |
0.0215 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-06-28 |
0.0231 USDT |
3,177.7047 |
0.0245 USDT |
0.0231 USDT |
0.0245 USDT |
0.0231 USDT |
| 2025-06-27 |
0.0244 USDT |
92,287.1981 |
0.0260 USDT |
0.0233 USDT |
0.0260 USDT |
0.0246 USDT |
| 2025-06-26 |
0.0240 USDT |
64,480.6296 |
0.0222 USDT |
0.0222 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-06-25 |
0.0229 USDT |
7,184.3004 |
0.0212 USDT |
0.0212 USDT |
0.0235 USDT |
0.0230 USDT |
| 2025-06-24 |
0.0219 USDT |
24,808.7536 |
0.0220 USDT |
0.0212 USDT |
0.0220 USDT |
0.0212 USDT |
| 2025-06-23 |
0.0282 USDT |
90,225.4334 |
0.0301 USDT |
0.0263 USDT |
0.0309 USDT |
0.0270 USDT |
| 2025-06-22 |
0.0280 USDT |
9,857.6238 |
0.0292 USDT |
0.0278 USDT |
0.0292 USDT |
0.0279 USDT |
| 2025-06-21 |
0.0269 USDT |
58,792.9378 |
0.0260 USDT |
0.0251 USDT |
0.0287 USDT |
0.0284 USDT |
| 2025-06-20 |
0.0238 USDT |
33,001.8161 |
0.0232 USDT |
0.0221 USDT |
0.0246 USDT |
0.0240 USDT |
| 2025-06-19 |
0.0242 USDT |
19,450.6775 |
0.0235 USDT |
0.0234 USDT |
0.0248 USDT |
0.0240 USDT |
| 2025-06-18 |
0.0215 USDT |
401,556.6629 |
0.0214 USDT |
0.0203 USDT |
0.0230 USDT |
0.0226 USDT |
| 2025-06-17 |
0.0199 USDT |
8,000.0000 |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-06-16 |
0.0183 USDT |
37,137.1528 |
0.0197 USDT |
0.0177 USDT |
0.0197 USDT |
0.0186 USDT |
| 2025-06-15 |
0.0200 USDT |
31.5577 |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-06-14 |
0.0191 USDT |
4,543.0291 |
0.0193 USDT |
0.0189 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-06-13 |
0.0192 USDT |
238,475.5992 |
0.0170 USDT |
0.0170 USDT |
0.0211 USDT |
0.0192 USDT |
| 2025-06-12 |
0.0152 USDT |
219,086.3238 |
0.0154 USDT |
0.0147 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-06-11 |
0.0130 USDT |
255,251.2725 |
0.0129 USDT |
0.0125 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-06-10 |
0.0139 USDT |
175,171.6406 |
0.0134 USDT |
0.0134 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-06-09 |
0.0159 USDT |
254,551.1997 |
0.0163 USDT |
0.0137 USDT |
0.0175 USDT |
0.0138 USDT |
| 2025-06-08 |
0.0166 USDT |
454,362.8097 |
0.0172 USDT |
0.0149 USDT |
0.0179 USDT |
0.0154 USDT |
| 2025-06-07 |
0.0167 USDT |
363,920.5939 |
0.0194 USDT |
0.0158 USDT |
0.0194 USDT |
0.0164 USDT |
| 2025-06-06 |
0.0212 USDT |
86,161.3393 |
0.0233 USDT |
0.0196 USDT |
0.0233 USDT |
0.0202 USDT |
| 2025-06-05 |
0.0198 USDT |
36,591.6456 |
0.0195 USDT |
0.0184 USDT |
0.0202 USDT |
0.0197 USDT |
| 2025-06-04 |
0.0171 USDT |
41,487.9507 |
0.0169 USDT |
0.0159 USDT |
0.0180 USDT |
0.0172 USDT |
| 2025-06-03 |
0.0166 USDT |
26,393.3066 |
0.0168 USDT |
0.0162 USDT |
0.0170 USDT |
0.0167 USDT |
| 2025-06-02 |
0.0186 USDT |
7,970.0142 |
0.0180 USDT |
0.0180 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-06-01 |
0.0182 USDT |
63,086.6118 |
0.0180 USDT |
0.0175 USDT |
0.0190 USDT |
0.0176 USDT |
| 2025-05-31 |
0.0192 USDT |
226,460.7756 |
0.0186 USDT |
0.0174 USDT |
0.0207 USDT |
0.0179 USDT |
| 2025-05-30 |
0.0163 USDT |
338,715.5927 |
0.0148 USDT |
0.0146 USDT |
0.0185 USDT |
0.0160 USDT |
| 2025-05-29 |
0.0129 USDT |
750,543.7423 |
0.0130 USDT |
0.0118 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-05-28 |
0.0136 USDT |
217,645.1975 |
0.0131 USDT |
0.0127 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-05-27 |
0.0144 USDT |
213,168.2090 |
0.0143 USDT |
0.0125 USDT |
0.0146 USDT |
0.0131 USDT |
| 2025-05-26 |
0.0129 USDT |
93,823.3954 |
0.0132 USDT |
0.0124 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-05-25 |
0.0153 USDT |
305,830.7313 |
0.0139 USDT |
0.0139 USDT |
0.0158 USDT |
0.0150 USDT |
| 2025-05-24 |
0.0137 USDT |
547,331.7836 |
0.0140 USDT |
0.0132 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-05-23 |
0.0114 USDT |
496,718.4395 |
0.0110 USDT |
0.0103 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-05-22 |
0.0123 USDT |
880,704.9536 |
0.0140 USDT |
0.0109 USDT |
0.0140 USDT |
0.0114 USDT |
| 2025-05-21 |
0.0158 USDT |
295,831.5906 |
0.0160 USDT |
0.0140 USDT |
0.0170 USDT |
0.0155 USDT |
| 2025-05-20 |
0.0171 USDT |
141,540.1234 |
0.0165 USDT |
0.0160 USDT |
0.0178 USDT |
0.0166 USDT |
| 2025-05-19 |
0.0177 USDT |
237,335.1216 |
0.0158 USDT |
0.0158 USDT |
0.0188 USDT |
0.0171 USDT |
| 2025-05-18 |
0.0150 USDT |
231,068.2294 |
0.0175 USDT |
0.0142 USDT |
0.0175 USDT |
0.0154 USDT |