Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.4249 USDT |
28,396.5288 AVA |
1.3999 USDT |
1.3931 USDT |
1.4478 USDT |
1.4386 USDT |
| 2022-04-18 |
1.3625 USDT |
35,720.1088 AVA |
1.3851 USDT |
1.3355 USDT |
1.3982 USDT |
1.3900 USDT |
| 2022-04-17 |
1.4315 USDT |
27,318.1134 AVA |
1.4450 USDT |
1.3900 USDT |
1.4735 USDT |
1.3900 USDT |
| 2022-04-16 |
1.4651 USDT |
25,563.0701 AVA |
1.4814 USDT |
1.4348 USDT |
1.4920 USDT |
1.4433 USDT |
| 2022-04-15 |
1.4863 USDT |
55,968.1725 AVA |
1.4491 USDT |
1.4330 USDT |
1.5127 USDT |
1.4870 USDT |
| 2022-04-14 |
1.4927 USDT |
93,332.7467 AVA |
1.4657 USDT |
1.4433 USDT |
1.5750 USDT |
1.4526 USDT |
| 2022-04-13 |
1.4380 USDT |
89,276.4234 AVA |
1.4108 USDT |
1.3900 USDT |
1.4728 USDT |
1.4702 USDT |
| 2022-04-12 |
1.4390 USDT |
269,032.2228 AVA |
1.3884 USDT |
1.2967 USDT |
1.6545 USDT |
1.4073 USDT |
| 2022-04-11 |
1.4365 USDT |
235,936.9838 AVA |
1.5400 USDT |
1.3164 USDT |
1.5431 USDT |
1.3898 USDT |
| 2022-04-10 |
1.5663 USDT |
56,018.2574 AVA |
1.5723 USDT |
1.5449 USDT |
1.5862 USDT |
1.5700 USDT |
| 2022-04-09 |
1.5834 USDT |
62,906.3621 AVA |
1.5861 USDT |
1.5502 USDT |
1.6101 USDT |
1.5602 USDT |
| 2022-04-08 |
1.6867 USDT |
243,362.8564 AVA |
1.6320 USDT |
1.5740 USDT |
2.0370 USDT |
1.6086 USDT |
| 2022-04-07 |
1.6284 USDT |
123,817.0669 AVA |
1.6159 USDT |
1.5854 USDT |
1.6558 USDT |
1.6231 USDT |
| 2022-04-06 |
1.8260 USDT |
321,260.6545 AVA |
1.8117 USDT |
1.6216 USDT |
1.9784 USDT |
1.6684 USDT |
| 2022-04-05 |
1.8004 USDT |
107,415.2436 AVA |
1.7782 USDT |
1.7600 USDT |
1.8409 USDT |
1.7914 USDT |
| 2022-04-04 |
1.7823 USDT |
72,725.0566 AVA |
1.8036 USDT |
1.7333 USDT |
1.8186 USDT |
1.7391 USDT |
| 2022-04-03 |
1.7520 USDT |
62,354.5115 AVA |
1.7086 USDT |
1.6913 USDT |
1.7996 USDT |
1.7797 USDT |
| 2022-04-02 |
1.7902 USDT |
76,552.9450 AVA |
1.7671 USDT |
1.7100 USDT |
1.8480 USDT |
1.7290 USDT |
| 2022-04-01 |
1.6976 USDT |
64,846.8102 AVA |
1.6764 USDT |
1.6344 USDT |
1.7437 USDT |
1.7363 USDT |
| 2022-03-31 |
1.7329 USDT |
78,001.8302 AVA |
1.7553 USDT |
1.6735 USDT |
1.7947 USDT |
1.6943 USDT |
| 2022-03-30 |
1.7733 USDT |
125,695.5610 AVA |
1.8156 USDT |
1.7496 USDT |
1.8175 USDT |
1.7708 USDT |
| 2022-03-29 |
1.7480 USDT |
247,897.6067 AVA |
1.6585 USDT |
1.6566 USDT |
1.8250 USDT |
1.7824 USDT |
| 2022-03-28 |
1.7296 USDT |
111,999.2866 AVA |
1.7235 USDT |
1.6951 USDT |
1.7965 USDT |
1.7094 USDT |
| 2022-03-27 |
1.6374 USDT |
113,490.3380 AVA |
1.5975 USDT |
1.5900 USDT |
1.7320 USDT |
1.7213 USDT |
| 2022-03-26 |
1.6046 USDT |
159,523.7568 AVA |
1.5479 USDT |
1.5463 USDT |
1.6471 USDT |
1.6078 USDT |
| 2022-03-25 |
1.5723 USDT |
317,859.5431 AVA |
1.4944 USDT |
1.4895 USDT |
1.6724 USDT |
1.5715 USDT |
| 2022-03-24 |
1.4536 USDT |
85,862.2258 AVA |
1.4527 USDT |
1.4367 USDT |
1.4744 USDT |
1.4743 USDT |
| 2022-03-23 |
1.4506 USDT |
142,614.3792 AVA |
1.4612 USDT |
1.4231 USDT |
1.4750 USDT |
1.4453 USDT |
| 2022-03-22 |
1.5006 USDT |
79,252.7529 AVA |
1.4877 USDT |
1.4744 USDT |
1.5327 USDT |
1.4744 USDT |
| 2022-03-21 |
1.4408 USDT |
159,191.4327 AVA |
1.3766 USDT |
1.3651 USDT |
1.5446 USDT |
1.4525 USDT |
| 2022-03-20 |
1.4444 USDT |
245,080.9203 AVA |
1.3600 USDT |
1.3498 USDT |
1.6012 USDT |
1.4013 USDT |
| 2022-03-19 |
1.3315 USDT |
95,913.5491 AVA |
1.3085 USDT |
1.2889 USDT |
1.3600 USDT |
1.3462 USDT |
| 2022-03-18 |
1.3039 USDT |
154,526.5815 AVA |
1.3106 USDT |
1.2653 USDT |
1.3344 USDT |
1.3079 USDT |
| 2022-03-17 |
1.3265 USDT |
89,250.4753 AVA |
1.3297 USDT |
1.3076 USDT |
1.3551 USDT |
1.3141 USDT |
| 2022-03-16 |
1.3237 USDT |
161,150.5739 AVA |
1.3053 USDT |
1.2780 USDT |
1.3717 USDT |
1.3457 USDT |
| 2022-03-15 |
1.2793 USDT |
128,136.7904 AVA |
1.2817 USDT |
1.2466 USDT |
1.3166 USDT |
1.3164 USDT |
| 2022-03-14 |
1.3183 USDT |
219,940.5020 AVA |
1.3565 USDT |
1.2570 USDT |
1.4785 USDT |
1.2718 USDT |
| 2022-03-13 |
1.3841 USDT |
476,222.2867 AVA |
1.2423 USDT |
1.2100 USDT |
1.6100 USDT |
1.4086 USDT |
| 2022-03-12 |
1.2434 USDT |
81,453.6225 AVA |
1.2133 USDT |
1.2129 USDT |
1.2620 USDT |
1.2484 USDT |
| 2022-03-11 |
1.2239 USDT |
159,926.3225 AVA |
1.2271 USDT |
1.1982 USDT |
1.2542 USDT |
1.2178 USDT |
| 2022-03-10 |
1.2252 USDT |
145,732.5860 AVA |
1.3086 USDT |
1.2000 USDT |
1.3086 USDT |
1.2206 USDT |
| 2022-03-09 |
1.3119 USDT |
157,794.1839 AVA |
1.2709 USDT |
1.2665 USDT |
1.3346 USDT |
1.3094 USDT |
| 2022-03-08 |
1.3020 USDT |
237,367.6907 AVA |
1.2966 USDT |
1.2595 USDT |
1.3704 USDT |
1.2645 USDT |
| 2022-03-07 |
1.3065 USDT |
377,441.5984 AVA |
1.2391 USDT |
1.2166 USDT |
1.4341 USDT |
1.3367 USDT |
| 2022-03-06 |
1.2710 USDT |
188,013.3465 AVA |
1.2983 USDT |
1.2403 USDT |
1.3094 USDT |
1.2604 USDT |
| 2022-03-05 |
1.3005 USDT |
136,085.9284 AVA |
1.3174 USDT |
1.2822 USDT |
1.3214 USDT |
1.2989 USDT |
| 2022-03-04 |
1.3648 USDT |
235,025.7266 AVA |
1.4052 USDT |
1.2900 USDT |
1.4109 USDT |
1.3174 USDT |
| 2022-03-03 |
1.3787 USDT |
98,688.1997 AVA |
1.3982 USDT |
1.3539 USDT |
1.4100 USDT |
1.3597 USDT |
| 2022-03-02 |
1.4422 USDT |
95,318.7679 AVA |
1.4605 USDT |
1.3881 USDT |
1.4767 USDT |
1.3905 USDT |
| 2022-03-01 |
1.5020 USDT |
365,577.7874 AVA |
1.4114 USDT |
1.3807 USDT |
1.6495 USDT |
1.4469 USDT |