Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
1.4064 USDT |
496,711.4315 AVA |
1.1386 USDT |
1.1382 USDT |
1.6600 USDT |
1.4121 USDT |
| 2022-02-27 |
1.2051 USDT |
90,977.8647 AVA |
1.1699 USDT |
1.1316 USDT |
1.2706 USDT |
1.2022 USDT |
| 2022-02-26 |
1.1729 USDT |
81,079.6867 AVA |
1.1255 USDT |
1.1158 USDT |
1.2630 USDT |
1.1695 USDT |
| 2022-02-25 |
1.0922 USDT |
97,796.3784 AVA |
1.0668 USDT |
1.0656 USDT |
1.1170 USDT |
1.0985 USDT |
| 2022-02-24 |
1.0231 USDT |
246,912.2087 AVA |
1.1130 USDT |
0.9677 USDT |
1.1364 USDT |
1.0643 USDT |
| 2022-02-23 |
1.1817 USDT |
196,844.3600 AVA |
1.1862 USDT |
1.1211 USDT |
1.2017 USDT |
1.1293 USDT |
| 2022-02-22 |
1.1498 USDT |
67,556.4860 AVA |
1.1473 USDT |
1.1056 USDT |
1.2047 USDT |
1.1786 USDT |
| 2022-02-21 |
1.2584 USDT |
74,708.1719 AVA |
1.2674 USDT |
1.1634 USDT |
1.3200 USDT |
1.1657 USDT |
| 2022-02-20 |
1.3139 USDT |
126,225.4214 AVA |
1.3666 USDT |
1.2496 USDT |
1.3671 USDT |
1.2628 USDT |
| 2022-02-19 |
1.3872 USDT |
28,096.9490 AVA |
1.3933 USDT |
1.3627 USDT |
1.4048 USDT |
1.3837 USDT |
| 2022-02-18 |
1.4177 USDT |
71,307.4813 AVA |
1.4468 USDT |
1.3754 USDT |
1.4714 USDT |
1.4094 USDT |
| 2022-02-17 |
1.5400 USDT |
56,650.9075 AVA |
1.6035 USDT |
1.4554 USDT |
1.6323 USDT |
1.4631 USDT |
| 2022-02-16 |
1.5944 USDT |
116,298.5362 AVA |
1.6496 USDT |
1.5411 USDT |
1.6612 USDT |
1.6180 USDT |
| 2022-02-15 |
1.6529 USDT |
131,864.9846 AVA |
1.6016 USDT |
1.5910 USDT |
1.7050 USDT |
1.6343 USDT |
| 2022-02-14 |
1.6138 USDT |
229,153.4399 AVA |
1.5369 USDT |
1.5200 USDT |
1.7241 USDT |
1.6026 USDT |
| 2022-02-13 |
1.5663 USDT |
270,084.7742 AVA |
1.5667 USDT |
1.4116 USDT |
1.7162 USDT |
1.5251 USDT |
| 2022-02-12 |
1.5190 USDT |
456,655.0763 AVA |
1.6019 USDT |
1.3908 USDT |
1.6920 USDT |
1.4473 USDT |
| 2022-02-11 |
1.4318 USDT |
457,307.2861 AVA |
1.2604 USDT |
1.2467 USDT |
1.8123 USDT |
1.5663 USDT |
| 2022-02-10 |
1.3073 USDT |
145,144.2956 AVA |
1.3315 USDT |
1.2533 USDT |
1.3407 USDT |
1.2734 USDT |
| 2022-02-09 |
1.3076 USDT |
232,649.9307 AVA |
1.2818 USDT |
1.2535 USDT |
1.3426 USDT |
1.3358 USDT |
| 2022-02-08 |
1.2900 USDT |
242,323.1190 AVA |
1.3258 USDT |
1.2426 USDT |
1.3775 USDT |
1.2794 USDT |
| 2022-02-07 |
1.3390 USDT |
242,976.8000 AVA |
1.2839 USDT |
1.2645 USDT |
1.4811 USDT |
1.3355 USDT |
| 2022-02-06 |
1.2757 USDT |
938,372.3516 AVA |
1.2898 USDT |
1.2538 USDT |
1.3025 USDT |
1.2612 USDT |
| 2022-02-05 |
1.2632 USDT |
146,280.1344 AVA |
1.2506 USDT |
1.2341 USDT |
1.3000 USDT |
1.2806 USDT |
| 2022-02-04 |
1.1832 USDT |
110,519.4420 AVA |
1.1381 USDT |
1.1381 USDT |
1.2307 USDT |
1.2215 USDT |
| 2022-02-03 |
1.1150 USDT |
129,642.4530 AVA |
1.1164 USDT |
1.0971 USDT |
1.1471 USDT |
1.1175 USDT |
| 2022-02-02 |
1.1438 USDT |
89,647.1675 AVA |
1.1690 USDT |
1.1169 USDT |
1.1747 USDT |
1.1426 USDT |
| 2022-02-01 |
1.1619 USDT |
105,758.9790 AVA |
1.1741 USDT |
1.1410 USDT |
1.1841 USDT |
1.1775 USDT |
| 2022-01-31 |
1.1260 USDT |
136,027.2721 AVA |
1.1428 USDT |
1.0860 USDT |
1.1868 USDT |
1.1616 USDT |
| 2022-01-30 |
1.1737 USDT |
119,048.2856 AVA |
1.1813 USDT |
1.1363 USDT |
1.1987 USDT |
1.1382 USDT |
| 2022-01-29 |
1.1508 USDT |
76,390.4570 AVA |
1.1198 USDT |
1.1148 USDT |
1.1800 USDT |
1.1671 USDT |
| 2022-01-28 |
1.1170 USDT |
119,465.9444 AVA |
1.1206 USDT |
1.0848 USDT |
1.1439 USDT |
1.1007 USDT |
| 2022-01-27 |
1.0960 USDT |
2,948,989.0034 AVA |
1.1216 USDT |
1.0593 USDT |
1.1900 USDT |
1.1233 USDT |
| 2022-01-26 |
1.1651 USDT |
206,754.2959 AVA |
1.1695 USDT |
1.1018 USDT |
1.2085 USDT |
1.1200 USDT |
| 2022-01-25 |
1.1543 USDT |
314,341.6382 AVA |
1.1150 USDT |
1.0758 USDT |
1.3000 USDT |
1.1623 USDT |
| 2022-01-24 |
1.0750 USDT |
1,024,969.5155 AVA |
1.1129 USDT |
0.9750 USDT |
1.1161 USDT |
1.1005 USDT |
| 2022-01-23 |
1.0921 USDT |
138,541.8149 AVA |
1.0473 USDT |
1.0448 USDT |
1.1490 USDT |
1.0780 USDT |
| 2022-01-22 |
1.0598 USDT |
213,638.3165 AVA |
1.1683 USDT |
1.0000 USDT |
1.1760 USDT |
1.0356 USDT |
| 2022-01-21 |
1.2624 USDT |
228,957.2668 AVA |
1.3804 USDT |
1.1340 USDT |
1.3900 USDT |
1.1560 USDT |
| 2022-01-20 |
1.4566 USDT |
87,385.0959 AVA |
1.4363 USDT |
1.3787 USDT |
1.5449 USDT |
1.3806 USDT |
| 2022-01-19 |
1.4674 USDT |
105,690.2905 AVA |
1.5095 USDT |
1.4444 USDT |
1.5140 USDT |
1.4630 USDT |
| 2022-01-18 |
1.5189 USDT |
74,816.2300 AVA |
1.5333 USDT |
1.4884 USDT |
1.5585 USDT |
1.4971 USDT |
| 2022-01-17 |
1.5502 USDT |
82,637.4640 AVA |
1.5827 USDT |
1.5137 USDT |
1.5927 USDT |
1.5234 USDT |
| 2022-01-16 |
1.5916 USDT |
108,078.7909 AVA |
1.6154 USDT |
1.5623 USDT |
1.6373 USDT |
1.5846 USDT |
| 2022-01-15 |
1.6121 USDT |
103,404.0452 AVA |
1.5714 USDT |
1.5578 USDT |
1.6551 USDT |
1.6293 USDT |
| 2022-01-14 |
1.5502 USDT |
61,886.9965 AVA |
1.5850 USDT |
1.5003 USDT |
1.5938 USDT |
1.5734 USDT |
| 2022-01-13 |
1.6028 USDT |
44,106.2192 AVA |
1.6375 USDT |
1.5410 USDT |
1.6436 USDT |
1.5528 USDT |
| 2022-01-12 |
1.6402 USDT |
518,264.4110 AVA |
1.5696 USDT |
1.5457 USDT |
1.6868 USDT |
1.6343 USDT |
| 2022-01-11 |
1.4946 USDT |
246,165.7227 AVA |
1.4826 USDT |
1.4672 USDT |
1.5642 USDT |
1.5642 USDT |
| 2022-01-10 |
1.4483 USDT |
521,295.5331 AVA |
1.4953 USDT |
1.4113 USDT |
1.6496 USDT |
1.4861 USDT |