Identifier on Huobi: avausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.9173 USDT |
809,200.0137 AVA |
0.9392 USDT |
0.8825 USDT |
0.8871 USDT |
0.8831 USDT |
| 2025-01-23 |
0.9266 USDT |
443,413.1915 AVA |
0.9423 USDT |
0.9088 USDT |
0.9272 USDT |
0.9147 USDT |
| 2025-01-22 |
0.9648 USDT |
1,290,838.8161 AVA |
0.9448 USDT |
0.9368 USDT |
0.9492 USDT |
0.9547 USDT |
| 2025-01-21 |
0.9052 USDT |
1,800,719.5143 AVA |
0.9092 USDT |
0.8475 USDT |
0.8752 USDT |
0.9460 USDT |
| 2025-01-20 |
0.8890 USDT |
6,320,485.1539 AVA |
0.9154 USDT |
0.8552 USDT |
0.8858 USDT |
0.9189 USDT |
| 2025-01-19 |
0.9893 USDT |
27,218,973.5595 AVA |
1.0223 USDT |
0.8952 USDT |
0.9285 USDT |
0.9142 USDT |
| 2025-01-18 |
1.0719 USDT |
12,040,781.3245 AVA |
1.1490 USDT |
1.0101 USDT |
1.0300 USDT |
1.0352 USDT |
| 2025-01-17 |
1.1235 USDT |
11,805,394.9856 AVA |
1.0850 USDT |
1.0808 USDT |
1.0941 USDT |
1.1415 USDT |
| 2025-01-16 |
1.1093 USDT |
10,895,947.3793 AVA |
1.1444 USDT |
1.0807 USDT |
1.0933 USDT |
1.1002 USDT |
| 2025-01-15 |
1.0914 USDT |
18,900,315.6368 AVA |
1.0996 USDT |
1.0419 USDT |
1.0550 USDT |
1.1337 USDT |
| 2025-01-14 |
1.0671 USDT |
12,620,457.6498 AVA |
1.0555 USDT |
1.0423 USDT |
1.0584 USDT |
1.0931 USDT |
| 2025-01-13 |
1.0387 USDT |
12,899,451.0671 AVA |
1.0738 USDT |
0.9818 USDT |
0.9998 USDT |
0.9892 USDT |
| 2025-01-12 |
1.1040 USDT |
10,414,036.0004 AVA |
1.1195 USDT |
1.0788 USDT |
1.0963 USDT |
1.0935 USDT |
| 2025-01-11 |
1.1237 USDT |
16,400,160.5944 AVA |
1.1299 USDT |
1.0991 USDT |
1.1198 USDT |
1.1042 USDT |
| 2025-01-10 |
1.1334 USDT |
24,205,310.2917 AVA |
1.1106 USDT |
1.0962 USDT |
1.1276 USDT |
1.1326 USDT |
| 2025-01-09 |
1.1459 USDT |
13,907,907.2181 AVA |
1.1805 USDT |
1.0974 USDT |
1.1371 USDT |
1.1240 USDT |
| 2025-01-08 |
1.1669 USDT |
15,338,654.0126 AVA |
1.1942 USDT |
1.1242 USDT |
1.1540 USDT |
1.1585 USDT |
| 2025-01-07 |
1.2656 USDT |
14,306,405.6897 AVA |
1.3584 USDT |
1.1900 USDT |
1.2070 USDT |
1.1911 USDT |
| 2025-01-06 |
1.4202 USDT |
16,082,599.6659 AVA |
1.4418 USDT |
1.3841 USDT |
1.4063 USDT |
1.4267 USDT |
| 2025-01-05 |
1.4678 USDT |
9,317,665.3587 AVA |
1.4405 USDT |
1.4185 USDT |
1.4337 USDT |
1.4809 USDT |
| 2025-01-04 |
1.4639 USDT |
8,622,343.8933 AVA |
1.4968 USDT |
1.4285 USDT |
1.4437 USDT |
1.4410 USDT |
| 2025-01-03 |
1.3776 USDT |
9,768,704.7005 AVA |
1.3998 USDT |
1.3506 USDT |
1.3744 USDT |
1.3782 USDT |
| 2025-01-02 |
1.4065 USDT |
14,632,406.8305 AVA |
1.4244 USDT |
1.3688 USDT |
1.3904 USDT |
1.4029 USDT |
| 2025-01-01 |
1.3531 USDT |
18,899,939.4319 AVA |
1.3424 USDT |
1.3013 USDT |
1.3290 USDT |
1.3684 USDT |
| 2024-12-31 |
1.3528 USDT |
9,279,059.5715 AVA |
1.3789 USDT |
1.3208 USDT |
1.3496 USDT |
1.3528 USDT |
| 2024-12-30 |
1.5085 USDT |
13,964,741.8775 AVA |
1.4160 USDT |
1.3661 USDT |
1.3866 USDT |
1.3851 USDT |
| 2024-12-29 |
1.3089 USDT |
15,788,802.4346 AVA |
1.2965 USDT |
1.2409 USDT |
1.2593 USDT |
1.4399 USDT |
| 2024-12-28 |
1.2612 USDT |
19,773,070.1380 AVA |
1.2824 USDT |
1.2250 USDT |
1.2434 USDT |
1.2891 USDT |
| 2024-12-27 |
1.2976 USDT |
11,629,450.2866 AVA |
1.2725 USDT |
1.2546 USDT |
1.2829 USDT |
1.3410 USDT |
| 2024-12-26 |
1.2803 USDT |
15,363,017.6526 AVA |
1.3074 USDT |
1.2506 USDT |
1.2634 USDT |
1.2723 USDT |
| 2024-12-25 |
1.3934 USDT |
21,728,334.7245 AVA |
1.4133 USDT |
1.3282 USDT |
1.3499 USDT |
1.3790 USDT |
| 2024-12-24 |
1.3739 USDT |
12,857,896.5314 AVA |
1.3898 USDT |
1.3297 USDT |
1.3541 USDT |
1.4105 USDT |
| 2024-12-23 |
1.3420 USDT |
19,435,969.2469 AVA |
1.3454 USDT |
1.2751 USDT |
1.3094 USDT |
1.3870 USDT |
| 2024-12-22 |
1.2716 USDT |
12,302,274.1208 AVA |
1.2495 USDT |
1.2199 USDT |
1.2610 USDT |
1.3096 USDT |
| 2024-12-21 |
1.3582 USDT |
15,567,558.9846 AVA |
1.3666 USDT |
1.2304 USDT |
1.2776 USDT |
1.3230 USDT |
| 2024-12-20 |
1.3434 USDT |
16,034,067.6702 AVA |
1.4446 USDT |
1.1377 USDT |
1.2076 USDT |
1.2939 USDT |
| 2024-12-19 |
1.5410 USDT |
17,299,194.5336 AVA |
1.5267 USDT |
1.3852 USDT |
1.4325 USDT |
1.3980 USDT |
| 2024-12-18 |
1.6786 USDT |
18,592,204.7751 AVA |
1.6946 USDT |
1.4819 USDT |
1.5381 USDT |
1.5428 USDT |
| 2024-12-17 |
1.7480 USDT |
13,568,937.3421 AVA |
1.7179 USDT |
1.6500 USDT |
1.7249 USDT |
1.6957 USDT |
| 2024-12-16 |
2.0561 USDT |
13,929,591.6046 AVA |
1.9514 USDT |
1.8336 USDT |
1.9134 USDT |
1.8957 USDT |
| 2024-12-15 |
2.0288 USDT |
5,609,042.5145 AVA |
0.4000 USDT |
0.4000 USDT |
1.9801 USDT |
1.9513 USDT |