Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4651 USDT |
94,641.7800 AVA |
0.4618 USDT |
0.4565 USDT |
0.4834 USDT |
0.4649 USDT |
| 2024-10-02 |
0.4754 USDT |
120,996.5500 AVA |
0.4667 USDT |
0.4508 USDT |
0.4943 USDT |
0.4536 USDT |
| 2024-10-01 |
0.5018 USDT |
181,349.3800 AVA |
0.5040 USDT |
0.4543 USDT |
0.5192 USDT |
0.4618 USDT |
| 2024-09-30 |
0.5188 USDT |
232,692.7500 AVA |
0.5428 USDT |
0.5038 USDT |
0.5432 USDT |
0.5105 USDT |
| 2024-09-29 |
0.5317 USDT |
241,321.6300 AVA |
0.5280 USDT |
0.5194 USDT |
0.5494 USDT |
0.5451 USDT |
| 2024-09-28 |
0.5355 USDT |
231,722.0700 AVA |
0.5414 USDT |
0.5262 USDT |
0.5519 USDT |
0.5269 USDT |
| 2024-09-27 |
0.5471 USDT |
258,470.7200 AVA |
0.5372 USDT |
0.5333 USDT |
0.5656 USDT |
0.5451 USDT |
| 2024-09-26 |
0.5370 USDT |
201,696.5400 AVA |
0.5334 USDT |
0.5257 USDT |
0.5660 USDT |
0.5345 USDT |
| 2024-09-25 |
0.5380 USDT |
199,099.6500 AVA |
0.5487 USDT |
0.5311 USDT |
0.5512 USDT |
0.5344 USDT |
| 2024-09-24 |
0.5399 USDT |
322,873.1000 AVA |
0.5427 USDT |
0.5295 USDT |
0.5510 USDT |
0.5461 USDT |
| 2024-09-23 |
0.5388 USDT |
240,682.2100 AVA |
0.5274 USDT |
0.5176 USDT |
0.5625 USDT |
0.5495 USDT |
| 2024-09-22 |
0.5339 USDT |
179,655.9400 AVA |
0.5502 USDT |
0.5196 USDT |
0.5525 USDT |
0.5260 USDT |
| 2024-09-21 |
0.5358 USDT |
283,963.7000 AVA |
0.5267 USDT |
0.5226 USDT |
0.5500 USDT |
0.5432 USDT |
| 2024-09-20 |
0.5368 USDT |
313,312.1900 AVA |
0.5301 USDT |
0.5221 USDT |
0.5692 USDT |
0.5272 USDT |
| 2024-09-19 |
0.5287 USDT |
215,783.7800 AVA |
0.5155 USDT |
0.5142 USDT |
0.5463 USDT |
0.5307 USDT |
| 2024-09-18 |
0.4949 USDT |
280,419.6500 AVA |
0.5008 USDT |
0.4754 USDT |
0.5077 USDT |
0.4998 USDT |
| 2024-09-17 |
0.4954 USDT |
196,726.6900 AVA |
0.4879 USDT |
0.4797 USDT |
0.5128 USDT |
0.5010 USDT |
| 2024-09-16 |
0.4964 USDT |
244,988.3900 AVA |
0.5092 USDT |
0.4817 USDT |
0.5126 USDT |
0.4878 USDT |
| 2024-09-15 |
0.5396 USDT |
206,869.4500 AVA |
0.5428 USDT |
0.5273 USDT |
0.5517 USDT |
0.5277 USDT |
| 2024-09-14 |
0.5405 USDT |
234,347.2400 AVA |
0.5467 USDT |
0.5275 USDT |
0.5467 USDT |
0.5398 USDT |
| 2024-09-13 |
0.5340 USDT |
243,274.8500 AVA |
0.5300 USDT |
0.5256 USDT |
0.5463 USDT |
0.5445 USDT |
| 2024-09-12 |
0.5267 USDT |
235,592.1200 AVA |
0.5221 USDT |
0.5113 USDT |
0.5321 USDT |
0.5285 USDT |
| 2024-09-11 |
0.5179 USDT |
175,259.5400 AVA |
0.5306 USDT |
0.5066 USDT |
0.5328 USDT |
0.5201 USDT |
| 2024-09-10 |
0.5219 USDT |
241,937.2600 AVA |
0.5172 USDT |
0.5032 USDT |
0.5452 USDT |
0.5320 USDT |
| 2024-09-09 |
0.5051 USDT |
205,757.2300 AVA |
0.4961 USDT |
0.4937 USDT |
0.5278 USDT |
0.5150 USDT |
| 2024-09-08 |
0.4871 USDT |
190,167.8700 AVA |
0.4774 USDT |
0.4761 USDT |
0.4980 USDT |
0.4914 USDT |
| 2024-09-07 |
0.4778 USDT |
160,296.0600 AVA |
0.4709 USDT |
0.4670 USDT |
0.4970 USDT |
0.4809 USDT |
| 2024-09-06 |
0.4801 USDT |
148,586.6500 AVA |
0.4750 USDT |
0.4719 USDT |
0.4921 USDT |
0.4729 USDT |
| 2024-09-05 |
0.4884 USDT |
186,578.9400 AVA |
0.4982 USDT |
0.4748 USDT |
0.5010 USDT |
0.4785 USDT |
| 2024-09-04 |
0.4941 USDT |
175,355.4100 AVA |
0.4939 USDT |
0.4736 USDT |
0.5097 USDT |
0.4989 USDT |
| 2024-09-03 |
0.5106 USDT |
220,764.2100 AVA |
0.5190 USDT |
0.4898 USDT |
0.5350 USDT |
0.4957 USDT |
| 2024-09-02 |
0.4939 USDT |
113,696.8800 AVA |
0.4902 USDT |
0.4871 USDT |
0.5192 USDT |
0.5192 USDT |
| 2024-09-01 |
0.5000 USDT |
173,235.0200 AVA |
0.5002 USDT |
0.4926 USDT |
0.5102 USDT |
0.5003 USDT |
| 2024-08-31 |
0.5058 USDT |
191,785.9500 AVA |
0.5115 USDT |
0.4970 USDT |
0.5157 USDT |
0.5012 USDT |
| 2024-08-30 |
0.5125 USDT |
170,688.7400 AVA |
0.5148 USDT |
0.4940 USDT |
0.5244 USDT |
0.5097 USDT |
| 2024-08-29 |
0.5155 USDT |
232,365.6200 AVA |
0.5042 USDT |
0.5009 USDT |
0.5308 USDT |
0.5133 USDT |
| 2024-08-28 |
0.5130 USDT |
256,716.9700 AVA |
0.5122 USDT |
0.5009 USDT |
0.5333 USDT |
0.5041 USDT |
| 2024-08-27 |
0.5449 USDT |
210,214.8700 AVA |
0.5498 USDT |
0.5356 USDT |
0.5728 USDT |
0.5406 USDT |
| 2024-08-26 |
0.5979 USDT |
129,254.3300 AVA |
0.5918 USDT |
0.5621 USDT |
0.6170 USDT |
0.5640 USDT |
| 2024-08-25 |
0.5970 USDT |
150,172.1400 AVA |
0.6082 USDT |
0.5848 USDT |
0.6140 USDT |
0.5976 USDT |
| 2024-08-24 |
0.6100 USDT |
163,357.4000 AVA |
0.6080 USDT |
0.5971 USDT |
0.6230 USDT |
0.6057 USDT |
| 2024-08-23 |
0.5929 USDT |
211,501.5100 AVA |
0.5747 USDT |
0.5733 USDT |
0.6183 USDT |
0.6122 USDT |
| 2024-08-22 |
0.5730 USDT |
150,737.9800 AVA |
0.5714 USDT |
0.5619 USDT |
0.5848 USDT |
0.5731 USDT |
| 2024-08-21 |
0.5560 USDT |
215,188.9800 AVA |
0.5429 USDT |
0.5423 USDT |
0.6161 USDT |
0.5729 USDT |
| 2024-08-20 |
0.5399 USDT |
203,789.6400 AVA |
0.5422 USDT |
0.5282 USDT |
0.5483 USDT |
0.5370 USDT |
| 2024-08-19 |
0.5213 USDT |
204,824.3900 AVA |
0.5140 USDT |
0.5053 USDT |
0.5461 USDT |
0.5445 USDT |
| 2024-08-18 |
0.5084 USDT |
170,074.3900 AVA |
0.5026 USDT |
0.4922 USDT |
0.5430 USDT |
0.5207 USDT |
| 2024-08-17 |
0.4931 USDT |
48,671.3400 AVA |
0.4949 USDT |
0.4902 USDT |
0.5040 USDT |
0.5016 USDT |
| 2024-08-16 |
0.4982 USDT |
130,670.5600 AVA |
0.4984 USDT |
0.4816 USDT |
0.5066 USDT |
0.4944 USDT |
| 2024-08-15 |
0.5210 USDT |
109,691.8400 AVA |
0.5297 USDT |
0.4936 USDT |
0.5348 USDT |
0.4952 USDT |