Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
0.0167 USDT |
106,714.3010 |
0.0159 USDT |
0.0159 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-05-16 |
0.0154 USDT |
176,648.7191 |
0.0151 USDT |
0.0140 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-05-15 |
0.0151 USDT |
212,986.4888 |
0.0126 USDT |
0.0126 USDT |
0.0159 USDT |
0.0148 USDT |
| 2025-05-14 |
0.0114 USDT |
375,693.0867 |
0.0114 USDT |
0.0107 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-05-13 |
0.0140 USDT |
297,724.7511 |
0.0136 USDT |
0.0127 USDT |
0.0155 USDT |
0.0127 USDT |
| 2025-05-12 |
0.0127 USDT |
467,290.9078 |
0.0136 USDT |
0.0111 USDT |
0.0143 USDT |
0.0129 USDT |
| 2025-05-11 |
0.0139 USDT |
901,040.2409 |
0.0127 USDT |
0.0125 USDT |
0.0149 USDT |
0.0141 USDT |
| 2025-05-10 |
0.0156 USDT |
237,489.3666 |
0.0179 USDT |
0.0145 USDT |
0.0181 USDT |
0.0145 USDT |
| 2025-05-09 |
0.0189 USDT |
144,222.8920 |
0.0212 USDT |
0.0169 USDT |
0.0217 USDT |
0.0181 USDT |
| 2025-05-08 |
0.0270 USDT |
71,702.1090 |
0.0318 USDT |
0.0240 USDT |
0.0318 USDT |
0.0240 USDT |
| 2025-05-07 |
0.0323 USDT |
5,736.0375 |
0.0300 USDT |
0.0300 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-05-06 |
0.0331 USDT |
925.7505 |
0.0337 USDT |
0.0316 USDT |
0.0338 USDT |
0.0316 USDT |
| 2025-05-05 |
0.0318 USDT |
5,514.2278 |
0.0314 USDT |
0.0298 USDT |
0.0337 USDT |
0.0325 USDT |
| 2025-05-04 |
0.0302 USDT |
9,128.1450 |
0.0289 USDT |
0.0289 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-05-03 |
0.0275 USDT |
81,439.5021 |
0.0263 USDT |
0.0263 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-05-02 |
0.0249 USDT |
57,553.1341 |
0.0246 USDT |
0.0235 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-05-01 |
0.0267 USDT |
37,815.8562 |
0.0273 USDT |
0.0240 USDT |
0.0276 USDT |
0.0240 USDT |
| 2025-04-30 |
0.0268 USDT |
127,331.9135 |
0.0249 USDT |
0.0242 USDT |
0.0284 USDT |
0.0275 USDT |
| 2025-04-29 |
0.0237 USDT |
51,807.8978 |
0.0240 USDT |
0.0229 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-04-28 |
0.0250 USDT |
317,212.1951 |
0.0246 USDT |
0.0226 USDT |
0.0277 USDT |
0.0236 USDT |
| 2025-04-27 |
0.0232 USDT |
119,980.3622 |
0.0225 USDT |
0.0217 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-04-26 |
0.0229 USDT |
275,982.9149 |
0.0231 USDT |
0.0211 USDT |
0.0244 USDT |
0.0226 USDT |
| 2025-04-25 |
0.0226 USDT |
220,476.0049 |
0.0224 USDT |
0.0217 USDT |
0.0243 USDT |
0.0234 USDT |
| 2025-04-24 |
0.0234 USDT |
315,451.2444 |
0.0233 USDT |
0.0221 USDT |
0.0250 USDT |
0.0226 USDT |
| 2025-04-23 |
0.0222 USDT |
476,194.8966 |
0.0236 USDT |
0.0203 USDT |
0.0242 USDT |
0.0222 USDT |
| 2025-04-22 |
0.0290 USDT |
178,829.7000 |
0.0344 USDT |
0.0250 USDT |
0.0354 USDT |
0.0257 USDT |
| 2025-04-21 |
0.0315 USDT |
485,205.6630 |
0.0347 USDT |
0.0293 USDT |
0.0352 USDT |
0.0329 USDT |
| 2025-04-20 |
0.0355 USDT |
23,013.1060 |
0.0351 USDT |
0.0347 USDT |
0.0383 USDT |
0.0370 USDT |
| 2025-04-19 |
0.0352 USDT |
36,472.7729 |
0.0397 USDT |
0.0335 USDT |
0.0397 USDT |
0.0335 USDT |
| 2025-04-18 |
0.0406 USDT |
11,999.7762 |
0.0410 USDT |
0.0402 USDT |
0.0423 USDT |
0.0405 USDT |
| 2025-04-17 |
0.0409 USDT |
10,204.4588 |
0.0440 USDT |
0.0380 USDT |
0.0444 USDT |
0.0391 USDT |
| 2025-04-16 |
0.0435 USDT |
6,414.1322 |
0.0435 USDT |
0.0412 USDT |
0.0435 USDT |
0.0420 USDT |
| 2025-04-15 |
0.0381 USDT |
75,609.9720 |
0.0363 USDT |
0.0353 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-04-14 |
0.0363 USDT |
132,501.1593 |
0.0367 USDT |
0.0334 USDT |
0.0385 USDT |
0.0354 USDT |
| 2025-04-13 |
0.0370 USDT |
29,700.3391 |
0.0351 USDT |
0.0351 USDT |
0.0394 USDT |
0.0357 USDT |
| 2025-04-12 |
0.0381 USDT |
48,387.9594 |
0.0441 USDT |
0.0340 USDT |
0.0460 USDT |
0.0340 USDT |
| 2025-04-11 |
0.0469 USDT |
114,321.2405 |
0.0512 USDT |
0.0412 USDT |
0.0520 USDT |
0.0426 USDT |
| 2025-04-10 |
0.0542 USDT |
102,356.0068 |
0.0517 USDT |
0.0517 USDT |
0.0578 USDT |
0.0528 USDT |
| 2025-04-09 |
0.0687 USDT |
105,217.1956 |
0.0803 USDT |
0.0475 USDT |
0.0897 USDT |
0.0510 USDT |
| 2025-04-08 |
0.0688 USDT |
50,523.9238 |
0.0721 USDT |
0.0617 USDT |
0.0723 USDT |
0.0649 USDT |
| 2025-04-07 |
0.0827 USDT |
226,754.2364 |
0.0862 USDT |
0.0692 USDT |
0.1080 USDT |
0.0741 USDT |
| 2025-04-06 |
0.0744 USDT |
60,566.9155 |
0.0664 USDT |
0.0664 USDT |
0.0782 USDT |
0.0770 USDT |
| 2025-04-05 |
0.0668 USDT |
8,200.0476 |
0.0629 USDT |
0.0629 USDT |
0.0680 USDT |
0.0668 USDT |
| 2025-04-04 |
0.0659 USDT |
65,609.8767 |
0.0651 USDT |
0.0610 USDT |
0.0674 USDT |
0.0631 USDT |
| 2025-04-03 |
0.0647 USDT |
142,650.7402 |
0.0622 USDT |
0.0558 USDT |
0.0713 USDT |
0.0650 USDT |
| 2025-04-02 |
0.0564 USDT |
142,467.8648 |
0.0516 USDT |
0.0514 USDT |
0.0593 USDT |
0.0554 USDT |
| 2025-04-01 |
0.0540 USDT |
139,580.9553 |
0.0603 USDT |
0.0504 USDT |
0.0603 USDT |
0.0530 USDT |
| 2025-03-31 |
0.0637 USDT |
15,844.9705 |
0.0630 USDT |
0.0598 USDT |
0.0660 USDT |
0.0635 USDT |
| 2025-03-30 |
0.0582 USDT |
123,007.0947 |
0.0560 USDT |
0.0526 USDT |
0.0628 USDT |
0.0593 USDT |
| 2025-03-29 |
0.0524 USDT |
70,760.8045 |
0.0489 USDT |
0.0483 USDT |
0.0550 USDT |
0.0548 USDT |