Identifier on OKEx: AVAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
18.9910 USDT |
242,744.3163 |
19.7400 USDT |
18.4110 USDT |
19.8610 USDT |
18.7460 USDT |
| 2025-03-19 |
19.4773 USDT |
346,454.1851 |
18.9810 USDT |
18.8430 USDT |
20.1050 USDT |
19.7300 USDT |
| 2025-03-18 |
18.7244 USDT |
256,906.6674 |
18.8240 USDT |
18.3230 USDT |
19.2760 USDT |
18.9860 USDT |
| 2025-03-17 |
18.5883 USDT |
235,139.0937 |
18.2560 USDT |
18.1960 USDT |
19.0850 USDT |
18.8160 USDT |
| 2025-03-16 |
18.9005 USDT |
278,013.8060 |
19.4000 USDT |
18.1120 USDT |
19.8490 USDT |
18.2650 USDT |
| 2025-03-15 |
18.8139 USDT |
256,142.7317 |
18.5680 USDT |
18.3720 USDT |
19.4770 USDT |
19.3930 USDT |
| 2025-03-14 |
18.8091 USDT |
312,495.6025 |
18.5090 USDT |
18.4700 USDT |
19.3100 USDT |
18.5690 USDT |
| 2025-03-13 |
18.6378 USDT |
337,872.6350 |
18.9180 USDT |
17.7350 USDT |
19.3280 USDT |
18.5090 USDT |
| 2025-03-12 |
18.1261 USDT |
343,546.4000 |
17.5140 USDT |
16.9470 USDT |
18.9800 USDT |
18.9180 USDT |
| 2025-03-11 |
16.8466 USDT |
528,863.1704 |
16.2640 USDT |
15.2720 USDT |
17.9090 USDT |
17.5140 USDT |
| 2025-03-10 |
17.6840 USDT |
378,892.2758 |
17.9750 USDT |
16.1540 USDT |
19.0730 USDT |
16.2610 USDT |
| 2025-03-09 |
18.8771 USDT |
276,879.4797 |
20.4990 USDT |
17.7460 USDT |
20.6880 USDT |
17.9720 USDT |
| 2025-03-08 |
20.3711 USDT |
251,059.7873 |
20.1410 USDT |
19.4110 USDT |
21.1000 USDT |
20.4910 USDT |
| 2025-03-07 |
20.5089 USDT |
327,375.5573 |
20.9980 USDT |
19.6770 USDT |
21.3150 USDT |
20.1450 USDT |
| 2025-03-06 |
21.7585 USDT |
317,762.2669 |
21.7270 USDT |
20.8890 USDT |
22.5760 USDT |
20.9980 USDT |
| 2025-03-05 |
20.8706 USDT |
386,966.4687 |
20.0000 USDT |
19.6930 USDT |
22.4710 USDT |
21.7260 USDT |
| 2025-03-04 |
19.9695 USDT |
504,243.4648 |
20.9510 USDT |
18.8490 USDT |
21.1060 USDT |
20.0010 USDT |
| 2025-03-03 |
22.8256 USDT |
399,678.5866 |
24.9570 USDT |
20.5680 USDT |
25.1150 USDT |
20.9500 USDT |
| 2025-03-02 |
23.6060 USDT |
426,831.7978 |
21.8640 USDT |
21.5590 USDT |
24.9940 USDT |
24.9480 USDT |
| 2025-03-01 |
21.8146 USDT |
149,067.9501 |
22.3850 USDT |
21.0530 USDT |
22.5150 USDT |
21.8570 USDT |
| 2025-02-28 |
21.2827 USDT |
317,509.2106 |
22.5390 USDT |
20.2320 USDT |
22.6130 USDT |
22.3680 USDT |
| 2025-02-27 |
22.5837 USDT |
251,531.1942 |
21.8800 USDT |
21.6500 USDT |
23.3970 USDT |
22.5340 USDT |
| 2025-02-26 |
21.9576 USDT |
261,509.4890 |
21.9460 USDT |
20.9970 USDT |
22.6230 USDT |
21.8900 USDT |
| 2025-02-25 |
21.2850 USDT |
344,647.5431 |
21.8810 USDT |
20.3100 USDT |
22.3360 USDT |
21.9520 USDT |
| 2025-02-24 |
23.0125 USDT |
276,439.0009 |
24.8620 USDT |
21.4690 USDT |
25.1810 USDT |
21.8820 USDT |
| 2025-02-23 |
25.1387 USDT |
143,047.3925 |
25.8480 USDT |
24.4060 USDT |
25.9900 USDT |
24.8500 USDT |
| 2025-02-22 |
25.4037 USDT |
304,098.4487 |
24.5460 USDT |
24.4400 USDT |
26.3850 USDT |
25.8370 USDT |
| 2025-02-21 |
25.2313 USDT |
325,279.5661 |
25.1590 USDT |
23.7680 USDT |
26.5410 USDT |
24.5480 USDT |
| 2025-02-20 |
24.5184 USDT |
163,253.1728 |
23.7460 USDT |
23.7200 USDT |
25.3520 USDT |
25.1480 USDT |
| 2025-02-19 |
23.6425 USDT |
150,284.3098 |
23.5270 USDT |
22.9840 USDT |
24.0160 USDT |
23.7480 USDT |
| 2025-02-18 |
23.6591 USDT |
283,860.0859 |
25.0330 USDT |
22.9310 USDT |
25.1220 USDT |
23.5220 USDT |
| 2025-02-17 |
25.1306 USDT |
289,651.6726 |
24.8580 USDT |
24.4250 USDT |
25.9530 USDT |
25.0410 USDT |
| 2025-02-16 |
25.1646 USDT |
111,236.5401 |
25.4870 USDT |
24.7410 USDT |
25.5800 USDT |
24.8660 USDT |
| 2025-02-15 |
26.1262 USDT |
92,432.1408 |
26.3890 USDT |
25.3850 USDT |
26.9630 USDT |
25.4930 USDT |
| 2025-02-14 |
26.4025 USDT |
253,104.9918 |
25.4280 USDT |
25.2940 USDT |
27.2270 USDT |
26.3860 USDT |
| 2025-02-13 |
25.7431 USDT |
169,734.7808 |
26.4970 USDT |
25.0890 USDT |
26.6240 USDT |
25.3950 USDT |
| 2025-02-12 |
25.3809 USDT |
260,325.1746 |
25.4030 USDT |
24.2900 USDT |
27.0950 USDT |
26.4970 USDT |
| 2025-02-11 |
25.8622 USDT |
273,634.0574 |
25.6530 USDT |
24.8900 USDT |
27.0190 USDT |
25.3950 USDT |
| 2025-02-10 |
25.3134 USDT |
272,589.0125 |
24.8840 USDT |
23.8610 USDT |
25.9920 USDT |
25.6690 USDT |
| 2025-02-09 |
24.8385 USDT |
221,300.0322 |
24.5910 USDT |
23.6510 USDT |
25.5230 USDT |
24.8800 USDT |
| 2025-02-08 |
24.3466 USDT |
133,883.5326 |
24.4650 USDT |
23.9140 USDT |
24.8220 USDT |
24.5850 USDT |
| 2025-02-07 |
25.0397 USDT |
246,297.5862 |
24.5070 USDT |
23.7090 USDT |
26.2200 USDT |
24.4650 USDT |
| 2025-02-06 |
25.6151 USDT |
319,586.6231 |
25.8450 USDT |
24.2690 USDT |
26.8240 USDT |
24.5130 USDT |
| 2025-02-05 |
26.4874 USDT |
261,232.2851 |
26.4700 USDT |
25.6150 USDT |
27.4290 USDT |
25.8520 USDT |
| 2025-02-04 |
26.7403 USDT |
315,587.7257 |
28.3940 USDT |
25.5240 USDT |
28.6390 USDT |
26.4690 USDT |
| 2025-02-03 |
25.1150 USDT |
987,334.3914 |
27.6290 USDT |
21.0670 USDT |
28.7800 USDT |
28.4110 USDT |
| 2025-02-02 |
29.3788 USDT |
520,675.0663 |
32.0950 USDT |
25.8880 USDT |
32.5830 USDT |
27.6330 USDT |
| 2025-02-01 |
33.4082 USDT |
153,787.1619 |
34.4130 USDT |
31.8640 USDT |
35.0900 USDT |
32.0990 USDT |
| 2025-01-31 |
34.7988 USDT |
254,551.7555 |
34.2930 USDT |
33.8090 USDT |
36.1710 USDT |
34.4040 USDT |
| 2025-01-30 |
33.9565 USDT |
112,040.4685 |
32.7890 USDT |
32.4350 USDT |
34.6890 USDT |
34.2890 USDT |