Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
1.0840 USDT |
24,657.3000 AVA |
1.1036 USDT |
1.0695 USDT |
1.1040 USDT |
1.0804 USDT |
| 2025-01-14 |
1.0786 USDT |
57,760.1700 AVA |
1.0536 USDT |
1.0441 USDT |
1.1094 USDT |
1.0852 USDT |
| 2025-01-13 |
1.0177 USDT |
142,707.7700 AVA |
1.0719 USDT |
0.9697 USDT |
1.1104 USDT |
1.0495 USDT |
| 2025-01-12 |
1.1019 USDT |
33,264.4400 AVA |
1.1188 USDT |
1.0788 USDT |
1.1188 USDT |
1.1073 USDT |
| 2025-01-11 |
1.1136 USDT |
39,831.6900 AVA |
1.1312 USDT |
1.0886 USDT |
1.1435 USDT |
1.1391 USDT |
| 2025-01-10 |
1.1353 USDT |
98,369.7300 AVA |
1.1109 USDT |
1.0942 USDT |
1.1652 USDT |
1.1306 USDT |
| 2025-01-09 |
1.1234 USDT |
138,369.9000 AVA |
1.1794 USDT |
1.0740 USDT |
1.1922 USDT |
1.0893 USDT |
| 2025-01-08 |
1.1608 USDT |
313,408.8000 AVA |
1.1895 USDT |
1.1132 USDT |
1.2064 USDT |
1.1550 USDT |
| 2025-01-07 |
1.3008 USDT |
297,566.1400 AVA |
1.4022 USDT |
1.1925 USDT |
1.4188 USDT |
1.2046 USDT |
| 2025-01-06 |
1.4118 USDT |
239,481.8600 AVA |
1.4385 USDT |
1.3785 USDT |
1.4508 USDT |
1.3991 USDT |
| 2025-01-05 |
1.4685 USDT |
198,650.3700 AVA |
1.4465 USDT |
1.4162 USDT |
1.5269 USDT |
1.4364 USDT |
| 2025-01-04 |
1.4554 USDT |
85,513.6900 AVA |
1.4960 USDT |
1.4143 USDT |
1.4960 USDT |
1.4331 USDT |
| 2025-01-03 |
1.3930 USDT |
85,371.1200 AVA |
1.4014 USDT |
1.3500 USDT |
1.4308 USDT |
1.4161 USDT |
| 2025-01-02 |
1.4103 USDT |
273,301.4200 AVA |
1.3786 USDT |
1.3603 USDT |
1.4442 USDT |
1.4060 USDT |
| 2025-01-01 |
1.3515 USDT |
247,287.7400 AVA |
1.3415 USDT |
1.3025 USDT |
1.4041 USDT |
1.3443 USDT |
| 2024-12-31 |
1.3583 USDT |
229,361.7500 AVA |
1.3781 USDT |
1.3209 USDT |
1.4245 USDT |
1.3855 USDT |
| 2024-12-30 |
1.5505 USDT |
1,006,266.4300 AVA |
1.4118 USDT |
1.3552 USDT |
1.6768 USDT |
1.4290 USDT |
| 2024-12-29 |
1.3847 USDT |
716,463.2400 AVA |
1.2964 USDT |
1.2405 USDT |
1.5309 USDT |
1.4387 USDT |
| 2024-12-28 |
1.2644 USDT |
153,188.4600 AVA |
1.2837 USDT |
1.2241 USDT |
1.3035 USDT |
1.2898 USDT |
| 2024-12-27 |
1.3124 USDT |
229,835.5500 AVA |
1.2725 USDT |
1.2522 USDT |
1.3721 USDT |
1.2828 USDT |
| 2024-12-26 |
1.3170 USDT |
147,118.6100 AVA |
1.3806 USDT |
1.2524 USDT |
1.4074 USDT |
1.2749 USDT |
| 2024-12-25 |
1.4012 USDT |
316,642.5200 AVA |
1.4178 USDT |
1.3248 USDT |
1.4682 USDT |
1.3889 USDT |
| 2024-12-24 |
1.3935 USDT |
334,608.4000 AVA |
1.3842 USDT |
1.3282 USDT |
1.4446 USDT |
1.4204 USDT |
| 2024-12-23 |
1.3403 USDT |
284,925.7700 AVA |
1.3169 USDT |
1.2786 USDT |
1.4387 USDT |
1.3129 USDT |
| 2024-12-22 |
1.4126 USDT |
971,059.9900 AVA |
1.2517 USDT |
1.2192 USDT |
1.5748 USDT |
1.3606 USDT |
| 2024-12-21 |
1.3530 USDT |
466,573.9700 AVA |
1.3625 USDT |
1.2266 USDT |
1.4913 USDT |
1.2813 USDT |
| 2024-12-20 |
1.3207 USDT |
711,422.0300 AVA |
1.4427 USDT |
1.1380 USDT |
1.5472 USDT |
1.3665 USDT |
| 2024-12-19 |
1.5296 USDT |
449,532.2700 AVA |
1.5287 USDT |
1.3839 USDT |
1.6298 USDT |
1.4982 USDT |
| 2024-12-18 |
1.6974 USDT |
538,537.3700 AVA |
1.6949 USDT |
1.4798 USDT |
1.9200 USDT |
1.5280 USDT |
| 2024-12-17 |
1.7631 USDT |
341,868.1000 AVA |
1.8500 USDT |
1.6527 USDT |
1.8582 USDT |
1.7240 USDT |
| 2024-12-16 |
2.1664 USDT |
731,263.5900 AVA |
1.9547 USDT |
1.8449 USDT |
2.4380 USDT |
1.9273 USDT |
| 2024-12-15 |
2.0480 USDT |
574,572.9000 AVA |
2.1548 USDT |
1.9224 USDT |
2.2744 USDT |
2.0314 USDT |
| 2024-12-14 |
2.3065 USDT |
896,576.3100 AVA |
2.4562 USDT |
2.0684 USDT |
2.6000 USDT |
2.1747 USDT |
| 2024-12-13 |
2.8287 USDT |
2,247,767.2100 AVA |
2.6417 USDT |
2.3170 USDT |
3.3600 USDT |
2.4931 USDT |
| 2024-12-12 |
1.8985 USDT |
1,419,241.5200 AVA |
0.7345 USDT |
0.7283 USDT |
2.9000 USDT |
2.0114 USDT |
| 2024-12-11 |
0.7022 USDT |
121,737.6200 AVA |
0.6720 USDT |
0.6526 USDT |
0.7531 USDT |
0.7360 USDT |
| 2024-12-10 |
0.6742 USDT |
211,983.0000 AVA |
0.6830 USDT |
0.6259 USDT |
0.7080 USDT |
0.6259 USDT |
| 2024-12-09 |
0.7535 USDT |
147,806.9500 AVA |
0.8323 USDT |
0.6804 USDT |
0.8323 USDT |
0.6850 USDT |
| 2024-12-08 |
0.7978 USDT |
61,722.3900 AVA |
0.7990 USDT |
0.7839 USDT |
0.8184 USDT |
0.8184 USDT |
| 2024-12-07 |
0.8039 USDT |
90,700.4500 AVA |
0.7852 USDT |
0.7810 USDT |
0.8425 USDT |
0.7989 USDT |
| 2024-12-06 |
0.7814 USDT |
183,700.7700 AVA |
0.7512 USDT |
0.7379 USDT |
0.8194 USDT |
0.7926 USDT |
| 2024-12-05 |
0.7372 USDT |
281,749.3100 AVA |
0.7394 USDT |
0.6922 USDT |
0.7802 USDT |
0.7413 USDT |
| 2024-12-04 |
0.7498 USDT |
3,869,251.9900 AVA |
0.7677 USDT |
0.7338 USDT |
0.7977 USDT |
0.7529 USDT |
| 2024-12-03 |
0.7408 USDT |
1,659,973.1200 AVA |
0.6952 USDT |
0.6804 USDT |
0.7518 USDT |
0.7484 USDT |
| 2024-12-02 |
0.6808 USDT |
1,121,048.1200 AVA |
0.6875 USDT |
0.6398 USDT |
0.6966 USDT |
0.6787 USDT |
| 2024-12-01 |
0.6495 USDT |
90,702.1900 AVA |
0.6350 USDT |
0.6203 USDT |
0.6871 USDT |
0.6790 USDT |
| 2024-11-30 |
0.6264 USDT |
78,054.2500 AVA |
0.6195 USDT |
0.6123 USDT |
0.6366 USDT |
0.6355 USDT |
| 2024-11-29 |
0.6104 USDT |
135,884.6200 AVA |
0.5920 USDT |
0.5828 USDT |
0.6190 USDT |
0.6127 USDT |
| 2024-11-28 |
0.5782 USDT |
84,882.7800 AVA |
0.5934 USDT |
0.5642 USDT |
0.5977 USDT |
0.5908 USDT |
| 2024-11-27 |
0.5741 USDT |
80,563.2300 AVA |
0.5525 USDT |
0.5477 USDT |
0.5976 USDT |
0.5934 USDT |