Identifier on Kucoin: AVAX3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
0.0629 USDT |
184,816.4143 |
0.0636 USDT |
0.0576 USDT |
0.0740 USDT |
0.0724 USDT |
| 2025-02-05 |
0.0630 USDT |
21,483.1145 |
0.0600 USDT |
0.0544 USDT |
0.0652 USDT |
0.0640 USDT |
| 2025-02-04 |
0.0579 USDT |
68,862.8509 |
0.0490 USDT |
0.0490 USDT |
0.0633 USDT |
0.0600 USDT |
| 2025-02-03 |
0.0846 USDT |
293,912.6544 |
0.0721 USDT |
0.0541 USDT |
0.1387 USDT |
0.0589 USDT |
| 2025-02-02 |
0.0637 USDT |
317,616.5317 |
0.0494 USDT |
0.0479 USDT |
0.0713 USDT |
0.0640 USDT |
| 2025-02-01 |
0.0432 USDT |
62,764.0401 |
0.0412 USDT |
0.0401 USDT |
0.0449 USDT |
0.0445 USDT |
| 2025-01-31 |
0.0392 USDT |
33,243.7351 |
0.0421 USDT |
0.0357 USDT |
0.0423 USDT |
0.0362 USDT |
| 2025-01-30 |
0.0437 USDT |
24,994.9273 |
0.0490 USDT |
0.0396 USDT |
0.0502 USDT |
0.0406 USDT |
| 2025-01-29 |
0.0472 USDT |
98,737.6108 |
0.0522 USDT |
0.0441 USDT |
0.0522 USDT |
0.0461 USDT |
| 2025-01-28 |
0.0454 USDT |
23,177.4687 |
0.0435 USDT |
0.0425 USDT |
0.0476 USDT |
0.0472 USDT |
| 2025-01-27 |
0.0434 USDT |
116,842.7644 |
0.0388 USDT |
0.0388 USDT |
0.0476 USDT |
0.0447 USDT |
| 2025-01-26 |
0.0337 USDT |
230,776.1699 |
0.0367 USDT |
0.0317 USDT |
0.0367 USDT |
0.0325 USDT |
| 2025-01-25 |
0.0381 USDT |
150,342.5091 |
0.0407 USDT |
0.0354 USDT |
0.0417 USDT |
0.0357 USDT |
| 2025-01-24 |
0.0392 USDT |
57,234.0451 |
0.0407 USDT |
0.0358 USDT |
0.0415 USDT |
0.0394 USDT |
| 2025-01-23 |
0.0426 USDT |
264,295.2891 |
0.0365 USDT |
0.0365 USDT |
0.0455 USDT |
0.0395 USDT |
| 2025-01-22 |
0.0354 USDT |
59,199.1602 |
0.0353 USDT |
0.0334 USDT |
0.0368 USDT |
0.0345 USDT |
| 2025-01-21 |
0.0386 USDT |
125,507.1402 |
0.0400 USDT |
0.0336 USDT |
0.0431 USDT |
0.0354 USDT |
| 2025-01-20 |
0.0361 USDT |
1,761,138.1162 |
0.0426 USDT |
0.0281 USDT |
0.0450 USDT |
0.0377 USDT |
| 2025-01-19 |
0.0331 USDT |
206,670.7577 |
0.0321 USDT |
0.0295 USDT |
0.0390 USDT |
0.0335 USDT |
| 2025-01-18 |
0.0307 USDT |
136,634.4115 |
0.0279 USDT |
0.0277 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-01-17 |
0.0285 USDT |
216,295.5730 |
0.0310 USDT |
0.0279 USDT |
0.0310 USDT |
0.0296 USDT |
| 2025-01-16 |
0.0335 USDT |
236,186.7677 |
0.0325 USDT |
0.0308 USDT |
0.0354 USDT |
0.0317 USDT |
| 2025-01-15 |
0.0391 USDT |
210,005.9969 |
0.0420 USDT |
0.0322 USDT |
0.0430 USDT |
0.0337 USDT |
| 2025-01-14 |
0.0429 USDT |
278,123.4184 |
0.0473 USDT |
0.0418 USDT |
0.0485 USDT |
0.0425 USDT |
| 2025-01-13 |
0.0492 USDT |
151,688.6622 |
0.0419 USDT |
0.0404 USDT |
0.0555 USDT |
0.0547 USDT |
| 2025-01-12 |
0.0412 USDT |
25,643.4988 |
0.0409 USDT |
0.0400 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-01-11 |
0.0390 USDT |
88,292.0501 |
0.0430 USDT |
0.0386 USDT |
0.0438 USDT |
0.0399 USDT |
| 2025-01-10 |
0.0414 USDT |
111,242.7847 |
0.0430 USDT |
0.0383 USDT |
0.0450 USDT |
0.0422 USDT |
| 2025-01-09 |
0.0422 USDT |
79,086.6841 |
0.0404 USDT |
0.0395 USDT |
0.0460 USDT |
0.0406 USDT |
| 2025-01-08 |
0.0378 USDT |
186,994.7676 |
0.0352 USDT |
0.0343 USDT |
0.0431 USDT |
0.0400 USDT |
| 2025-01-07 |
0.0308 USDT |
75,523.1576 |
0.0265 USDT |
0.0261 USDT |
0.0340 USDT |
0.0335 USDT |
| 2025-01-06 |
0.0274 USDT |
142,462.4429 |
0.0282 USDT |
0.0256 USDT |
0.0289 USDT |
0.0256 USDT |
| 2025-01-05 |
0.0307 USDT |
128,054.4344 |
0.0299 USDT |
0.0288 USDT |
0.0322 USDT |
0.0290 USDT |
| 2025-01-04 |
0.0309 USDT |
69,534.3704 |
0.0311 USDT |
0.0294 USDT |
0.0330 USDT |
0.0295 USDT |
| 2025-01-03 |
0.0364 USDT |
127,992.8697 |
0.0389 USDT |
0.0310 USDT |
0.0400 USDT |
0.0312 USDT |
| 2025-01-02 |
0.0400 USDT |
74,806.3219 |
0.0440 USDT |
0.0359 USDT |
0.0440 USDT |
0.0396 USDT |
| 2025-01-01 |
0.0522 USDT |
84,576.2399 |
0.0530 USDT |
0.0460 USDT |
0.0579 USDT |
0.0462 USDT |
| 2024-12-31 |
0.0515 USDT |
61,489.5822 |
0.0537 USDT |
0.0479 USDT |
0.0565 USDT |
0.0522 USDT |
| 2024-12-30 |
0.0527 USDT |
51,091.1055 |
0.0538 USDT |
0.0482 USDT |
0.0580 USDT |
0.0513 USDT |
| 2024-12-29 |
0.0482 USDT |
58,620.5389 |
0.0466 USDT |
0.0465 USDT |
0.0507 USDT |
0.0506 USDT |
| 2024-12-28 |
0.0469 USDT |
162,077.8485 |
0.0515 USDT |
0.0449 USDT |
0.0530 USDT |
0.0461 USDT |
| 2024-12-27 |
0.0482 USDT |
143,344.1903 |
0.0484 USDT |
0.0421 USDT |
0.0522 USDT |
0.0522 USDT |
| 2024-12-26 |
0.0464 USDT |
285,392.1245 |
0.0429 USDT |
0.0425 USDT |
0.0490 USDT |
0.0488 USDT |
| 2024-12-25 |
0.0389 USDT |
118,634.8782 |
0.0378 USDT |
0.0365 USDT |
0.0400 USDT |
0.0395 USDT |
| 2024-12-24 |
0.0401 USDT |
101,969.4994 |
0.0471 USDT |
0.0355 USDT |
0.0492 USDT |
0.0371 USDT |
| 2024-12-23 |
0.0585 USDT |
422,635.7647 |
0.0593 USDT |
0.0509 USDT |
0.0624 USDT |
0.0582 USDT |
| 2024-12-22 |
0.0532 USDT |
498,935.9121 |
0.0535 USDT |
0.0490 USDT |
0.0601 USDT |
0.0550 USDT |
| 2024-12-21 |
0.0445 USDT |
188,773.7686 |
0.0462 USDT |
0.0389 USDT |
0.0540 USDT |
0.0529 USDT |
| 2024-12-20 |
0.0569 USDT |
330,417.4957 |
0.0567 USDT |
0.0447 USDT |
0.0790 USDT |
0.0449 USDT |
| 2024-12-19 |
0.0523 USDT |
337,469.4796 |
0.0480 USDT |
0.0423 USDT |
0.0600 USDT |
0.0533 USDT |