Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4922 USDT |
110,241.8500 AVA |
0.4757 USDT |
0.4708 USDT |
0.5107 USDT |
0.4924 USDT |
| 2024-11-21 |
0.4683 USDT |
57,680.1100 AVA |
0.4545 USDT |
0.4492 USDT |
0.4888 USDT |
0.4708 USDT |
| 2024-11-20 |
0.4742 USDT |
43,413.2700 AVA |
0.4884 USDT |
0.4531 USDT |
0.4884 USDT |
0.4590 USDT |
| 2024-11-19 |
0.4936 USDT |
47,563.3600 AVA |
0.5060 USDT |
0.4826 USDT |
0.5113 USDT |
0.4858 USDT |
| 2024-11-18 |
0.5012 USDT |
42,814.3000 AVA |
0.4902 USDT |
0.4873 USDT |
0.5135 USDT |
0.5135 USDT |
| 2024-11-17 |
0.5034 USDT |
81,488.4900 AVA |
0.5047 USDT |
0.4816 USDT |
0.5222 USDT |
0.4844 USDT |
| 2024-11-16 |
0.4935 USDT |
135,148.4600 AVA |
0.4777 USDT |
0.4696 USDT |
0.5327 USDT |
0.5030 USDT |
| 2024-11-15 |
0.4643 USDT |
54,146.7400 AVA |
0.4618 USDT |
0.4530 USDT |
0.4830 USDT |
0.4790 USDT |
| 2024-11-14 |
0.4674 USDT |
86,337.7300 AVA |
0.4741 USDT |
0.4541 USDT |
0.4805 USDT |
0.4632 USDT |
| 2024-11-13 |
0.4777 USDT |
82,197.4000 AVA |
0.4902 USDT |
0.4633 USDT |
0.4960 USDT |
0.4731 USDT |
| 2024-11-12 |
0.5162 USDT |
356,351.2800 AVA |
0.5254 USDT |
0.4762 USDT |
0.6422 USDT |
0.4908 USDT |
| 2024-11-11 |
0.5160 USDT |
67,384.6700 AVA |
0.5123 USDT |
0.5032 USDT |
0.5281 USDT |
0.5222 USDT |
| 2024-11-10 |
0.5154 USDT |
47,703.4100 AVA |
0.4951 USDT |
0.4936 USDT |
0.5293 USDT |
0.5190 USDT |
| 2024-11-09 |
0.4856 USDT |
27,388.5500 AVA |
0.4802 USDT |
0.4792 USDT |
0.4912 USDT |
0.4792 USDT |
| 2024-11-08 |
0.4808 USDT |
71,431.1900 AVA |
0.4785 USDT |
0.4648 USDT |
0.5135 USDT |
0.4784 USDT |
| 2024-11-07 |
0.4751 USDT |
32,373.4600 AVA |
0.4736 USDT |
0.4691 USDT |
0.4861 USDT |
0.4771 USDT |
| 2024-11-06 |
0.4552 USDT |
61,966.3400 AVA |
0.4290 USDT |
0.4290 USDT |
0.4708 USDT |
0.4708 USDT |
| 2024-11-05 |
0.4272 USDT |
11,502.3500 AVA |
0.4138 USDT |
0.4109 USDT |
0.4333 USDT |
0.4277 USDT |
| 2024-11-04 |
0.4186 USDT |
24,763.0200 AVA |
0.4157 USDT |
0.4100 USDT |
0.4259 USDT |
0.4106 USDT |
| 2024-11-03 |
0.4213 USDT |
31,551.6200 AVA |
0.4373 USDT |
0.4108 USDT |
0.4390 USDT |
0.4181 USDT |
| 2024-11-02 |
0.4445 USDT |
16,491.7800 AVA |
0.4482 USDT |
0.4376 USDT |
0.4551 USDT |
0.4378 USDT |
| 2024-11-01 |
0.4557 USDT |
30,791.4400 AVA |
0.4532 USDT |
0.4445 USDT |
0.4668 USDT |
0.4480 USDT |
| 2024-10-31 |
0.4610 USDT |
30,559.5900 AVA |
0.4745 USDT |
0.4482 USDT |
0.4765 USDT |
0.4497 USDT |
| 2024-10-30 |
0.4797 USDT |
17,770.7700 AVA |
0.4790 USDT |
0.4744 USDT |
0.4857 USDT |
0.4781 USDT |
| 2024-10-29 |
0.4821 USDT |
19,848.2100 AVA |
0.4697 USDT |
0.4697 USDT |
0.4918 USDT |
0.4740 USDT |
| 2024-10-28 |
0.4603 USDT |
19,323.7500 AVA |
0.4620 USDT |
0.4524 USDT |
0.4681 USDT |
0.4571 USDT |
| 2024-10-27 |
0.4581 USDT |
12,810.4900 AVA |
0.4553 USDT |
0.4521 USDT |
0.4619 USDT |
0.4582 USDT |
| 2024-10-26 |
0.4525 USDT |
41,559.8600 AVA |
0.4536 USDT |
0.4363 USDT |
0.4585 USDT |
0.4555 USDT |
| 2024-10-25 |
0.4761 USDT |
14,801.6100 AVA |
0.4807 USDT |
0.4684 USDT |
0.4816 USDT |
0.4708 USDT |
| 2024-10-24 |
0.4737 USDT |
46,497.0100 AVA |
0.4822 USDT |
0.4537 USDT |
0.4873 USDT |
0.4829 USDT |
| 2024-10-23 |
0.4838 USDT |
49,813.6400 AVA |
0.5006 USDT |
0.4678 USDT |
0.5096 USDT |
0.4844 USDT |
| 2024-10-22 |
0.5008 USDT |
17,204.6600 AVA |
0.5054 USDT |
0.4957 USDT |
0.5054 USDT |
0.5017 USDT |
| 2024-10-21 |
0.5196 USDT |
37,274.2900 AVA |
0.5267 USDT |
0.5032 USDT |
0.5344 USDT |
0.5033 USDT |
| 2024-10-20 |
0.5091 USDT |
13,075.9700 AVA |
0.5010 USDT |
0.4984 USDT |
0.5201 USDT |
0.5172 USDT |
| 2024-10-19 |
0.5010 USDT |
21,123.3500 AVA |
0.4963 USDT |
0.4958 USDT |
0.5068 USDT |
0.5031 USDT |
| 2024-10-18 |
0.4928 USDT |
17,300.9400 AVA |
0.4868 USDT |
0.4857 USDT |
0.4970 USDT |
0.4949 USDT |
| 2024-10-17 |
0.4864 USDT |
62,343.4500 AVA |
0.5038 USDT |
0.4743 USDT |
0.5079 USDT |
0.4872 USDT |
| 2024-10-16 |
0.5030 USDT |
17,257.6600 AVA |
0.5086 USDT |
0.4958 USDT |
0.5128 USDT |
0.5053 USDT |
| 2024-10-15 |
0.5115 USDT |
68,592.9500 AVA |
0.5255 USDT |
0.5006 USDT |
0.5260 USDT |
0.5011 USDT |
| 2024-10-14 |
0.5182 USDT |
55,834.6200 AVA |
0.5083 USDT |
0.5028 USDT |
0.5374 USDT |
0.5229 USDT |
| 2024-10-13 |
0.5032 USDT |
12,043.1000 AVA |
0.5117 USDT |
0.4924 USDT |
0.5117 USDT |
0.4924 USDT |
| 2024-10-12 |
0.5072 USDT |
15,241.9100 AVA |
0.5045 USDT |
0.4970 USDT |
0.5140 USDT |
0.5112 USDT |
| 2024-10-11 |
0.4947 USDT |
43,078.2200 AVA |
0.4870 USDT |
0.4857 USDT |
0.5076 USDT |
0.5070 USDT |
| 2024-10-10 |
0.4904 USDT |
124,946.8900 AVA |
0.4849 USDT |
0.4817 USDT |
0.4967 USDT |
0.4825 USDT |
| 2024-10-09 |
0.4956 USDT |
138,155.8200 AVA |
0.4952 USDT |
0.4863 USDT |
0.5139 USDT |
0.4902 USDT |
| 2024-10-08 |
0.4944 USDT |
124,152.5000 AVA |
0.4926 USDT |
0.4844 USDT |
0.5024 USDT |
0.4869 USDT |
| 2024-10-07 |
0.5017 USDT |
172,891.5700 AVA |
0.4948 USDT |
0.4921 USDT |
0.5105 USDT |
0.5004 USDT |
| 2024-10-06 |
0.4822 USDT |
227,844.2300 AVA |
0.4724 USDT |
0.4691 USDT |
0.4990 USDT |
0.4926 USDT |
| 2024-10-05 |
0.4762 USDT |
195,881.1100 AVA |
0.4748 USDT |
0.4660 USDT |
0.4825 USDT |
0.4748 USDT |
| 2024-10-04 |
0.4660 USDT |
120,335.4200 AVA |
0.4620 USDT |
0.4584 USDT |
0.4762 USDT |
0.4736 USDT |