Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
0.0443 USDT |
406,705.6769 |
0.0411 USDT |
0.0411 USDT |
0.0522 USDT |
0.0513 USDT |
| 2025-03-27 |
0.0407 USDT |
188,826.5076 |
0.0395 USDT |
0.0393 USDT |
0.0420 USDT |
0.0402 USDT |
| 2025-03-26 |
0.0392 USDT |
289,800.6500 |
0.0366 USDT |
0.0354 USDT |
0.0415 USDT |
0.0407 USDT |
| 2025-03-25 |
0.0410 USDT |
438,447.8859 |
0.0454 USDT |
0.0368 USDT |
0.0460 USDT |
0.0384 USDT |
| 2025-03-24 |
0.0467 USDT |
185,627.6983 |
0.0575 USDT |
0.0417 USDT |
0.0575 USDT |
0.0460 USDT |
| 2025-03-23 |
0.0627 USDT |
19,947.6496 |
0.0630 USDT |
0.0612 USDT |
0.0648 USDT |
0.0635 USDT |
| 2025-03-22 |
0.0646 USDT |
97,298.2838 |
0.0642 USDT |
0.0625 USDT |
0.0667 USDT |
0.0633 USDT |
| 2025-03-21 |
0.0734 USDT |
7,718.6055 |
0.0675 USDT |
0.0675 USDT |
0.0750 USDT |
0.0738 USDT |
| 2025-03-20 |
0.0680 USDT |
68,231.7347 |
0.0626 USDT |
0.0626 USDT |
0.0730 USDT |
0.0711 USDT |
| 2025-03-19 |
0.0638 USDT |
136,630.5014 |
0.0694 USDT |
0.0580 USDT |
0.0704 USDT |
0.0648 USDT |
| 2025-03-18 |
0.0744 USDT |
114,342.0347 |
0.0729 USDT |
0.0669 USDT |
0.0767 USDT |
0.0759 USDT |
| 2025-03-17 |
0.0740 USDT |
118,911.6396 |
0.0791 USDT |
0.0679 USDT |
0.0793 USDT |
0.0729 USDT |
| 2025-03-16 |
0.0704 USDT |
145,689.6864 |
0.0676 USDT |
0.0647 USDT |
0.0790 USDT |
0.0790 USDT |
| 2025-03-15 |
0.0741 USDT |
81,331.3305 |
0.0797 USDT |
0.0683 USDT |
0.0806 USDT |
0.0693 USDT |
| 2025-03-14 |
0.0774 USDT |
88,151.2611 |
0.0757 USDT |
0.0736 USDT |
0.0801 USDT |
0.0765 USDT |
| 2025-03-13 |
0.0769 USDT |
35,778.6302 |
0.0723 USDT |
0.0711 USDT |
0.0855 USDT |
0.0824 USDT |
| 2025-03-12 |
0.0923 USDT |
63,531.4707 |
0.0973 USDT |
0.0758 USDT |
0.1062 USDT |
0.0787 USDT |
| 2025-03-11 |
0.1091 USDT |
369,104.4614 |
0.1250 USDT |
0.0891 USDT |
0.1451 USDT |
0.0939 USDT |
| 2025-03-10 |
0.0978 USDT |
139,029.1879 |
0.0979 USDT |
0.0813 USDT |
0.1261 USDT |
0.1161 USDT |
| 2025-03-09 |
0.0850 USDT |
187,617.9283 |
0.0760 USDT |
0.0755 USDT |
0.1005 USDT |
0.0958 USDT |
| 2025-03-08 |
0.0765 USDT |
1,624.6700 |
0.0774 USDT |
0.0759 USDT |
0.0808 USDT |
0.0808 USDT |
| 2025-03-07 |
0.0714 USDT |
92,522.7911 |
0.0653 USDT |
0.0653 USDT |
0.0785 USDT |
0.0736 USDT |
| 2025-03-06 |
0.0583 USDT |
43,682.1190 |
0.0594 USDT |
0.0544 USDT |
0.0622 USDT |
0.0596 USDT |
| 2025-03-05 |
0.0747 USDT |
18,787.8653 |
0.0817 USDT |
0.0659 USDT |
0.0848 USDT |
0.0685 USDT |
| 2025-03-04 |
0.0829 USDT |
24,387.0174 |
0.0770 USDT |
0.0752 USDT |
0.0903 USDT |
0.0804 USDT |
| 2025-03-03 |
0.0578 USDT |
76,264.6282 |
0.0477 USDT |
0.0458 USDT |
0.0736 USDT |
0.0736 USDT |
| 2025-03-02 |
0.0570 USDT |
399,745.5357 |
0.0724 USDT |
0.0480 USDT |
0.0724 USDT |
0.0491 USDT |
| 2025-03-01 |
0.0768 USDT |
17,772.4804 |
0.0700 USDT |
0.0678 USDT |
0.0791 USDT |
0.0757 USDT |
| 2025-02-28 |
0.0801 USDT |
31,387.4195 |
0.0691 USDT |
0.0691 USDT |
0.0856 USDT |
0.0715 USDT |
| 2025-02-27 |
0.0656 USDT |
6,046.0808 |
0.0734 USDT |
0.0608 USDT |
0.0734 USDT |
0.0623 USDT |
| 2025-02-26 |
0.0761 USDT |
13,912.5847 |
0.0762 USDT |
0.0701 USDT |
0.0840 USDT |
0.0739 USDT |
| 2025-02-25 |
0.0815 USDT |
34,492.8218 |
0.0750 USDT |
0.0732 USDT |
0.0900 USDT |
0.0755 USDT |
| 2025-02-24 |
0.0656 USDT |
35,226.2566 |
0.0586 USDT |
0.0586 USDT |
0.0678 USDT |
0.0676 USDT |
| 2025-02-23 |
0.0534 USDT |
58,995.8322 |
0.0508 USDT |
0.0496 USDT |
0.0572 USDT |
0.0559 USDT |
| 2025-02-22 |
0.0526 USDT |
89,523.2331 |
0.0608 USDT |
0.0477 USDT |
0.0608 USDT |
0.0496 USDT |
| 2025-02-21 |
0.0532 USDT |
80,281.8755 |
0.0555 USDT |
0.0476 USDT |
0.0591 USDT |
0.0582 USDT |
| 2025-02-20 |
0.0605 USDT |
31,212.6452 |
0.0664 USDT |
0.0548 USDT |
0.0678 USDT |
0.0575 USDT |
| 2025-02-19 |
0.0710 USDT |
4,377.1419 |
0.0711 USDT |
0.0664 USDT |
0.0725 USDT |
0.0703 USDT |
| 2025-02-18 |
0.0680 USDT |
33,885.1006 |
0.0599 USDT |
0.0599 USDT |
0.0743 USDT |
0.0738 USDT |
| 2025-02-17 |
0.0596 USDT |
8,051.3855 |
0.0619 USDT |
0.0556 USDT |
0.0621 USDT |
0.0597 USDT |
| 2025-02-16 |
0.0585 USDT |
24,081.2519 |
0.0571 USDT |
0.0568 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-02-15 |
0.0554 USDT |
8,428.7706 |
0.0523 USDT |
0.0496 USDT |
0.0565 USDT |
0.0564 USDT |
| 2025-02-14 |
0.0551 USDT |
46,575.9292 |
0.0597 USDT |
0.0519 USDT |
0.0597 USDT |
0.0521 USDT |
| 2025-02-13 |
0.0586 USDT |
8,134.5764 |
0.0552 USDT |
0.0552 USDT |
0.0619 USDT |
0.0606 USDT |
| 2025-02-12 |
0.0645 USDT |
29,703.2149 |
0.0635 USDT |
0.0602 USDT |
0.0684 USDT |
0.0604 USDT |
| 2025-02-11 |
0.0554 USDT |
43,566.6414 |
0.0604 USDT |
0.0514 USDT |
0.0607 USDT |
0.0564 USDT |
| 2025-02-10 |
0.0636 USDT |
72,616.5845 |
0.0747 USDT |
0.0587 USDT |
0.0747 USDT |
0.0629 USDT |
| 2025-02-09 |
0.0674 USDT |
68,821.8694 |
0.0660 USDT |
0.0614 USDT |
0.0693 USDT |
0.0679 USDT |
| 2025-02-08 |
0.0719 USDT |
26,056.6970 |
0.0696 USDT |
0.0685 USDT |
0.0750 USDT |
0.0691 USDT |
| 2025-02-07 |
0.0670 USDT |
42,011.4532 |
0.0732 USDT |
0.0600 USDT |
0.0752 USDT |
0.0725 USDT |