Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
1.4936 USDT |
46,563.0573 AVA |
1.4863 USDT |
1.4514 USDT |
1.5292 USDT |
1.4989 USDT |
| 2022-01-08 |
1.5108 USDT |
181,096.6771 AVA |
1.5055 USDT |
1.4312 USDT |
1.6940 USDT |
1.4582 USDT |
| 2022-01-07 |
1.5383 USDT |
477,126.5882 AVA |
1.6882 USDT |
1.4909 USDT |
1.6882 USDT |
1.5047 USDT |
| 2022-01-06 |
1.6316 USDT |
184,543.2355 AVA |
1.6736 USDT |
1.5810 USDT |
1.6900 USDT |
1.6659 USDT |
| 2022-01-05 |
1.7306 USDT |
224,394.7077 AVA |
1.8000 USDT |
1.6700 USDT |
1.8675 USDT |
1.6780 USDT |
| 2022-01-04 |
1.8288 USDT |
55,114.2954 AVA |
1.8346 USDT |
1.8089 USDT |
1.8794 USDT |
1.8113 USDT |
| 2022-01-03 |
1.8409 USDT |
33,418.9060 AVA |
1.8469 USDT |
1.8006 USDT |
1.8757 USDT |
1.8152 USDT |
| 2022-01-02 |
1.8678 USDT |
35,107.4496 AVA |
1.8603 USDT |
1.8400 USDT |
1.9060 USDT |
1.8681 USDT |
| 2022-01-01 |
1.8350 USDT |
35,316.1542 AVA |
1.8580 USDT |
1.8137 USDT |
1.8685 USDT |
1.8373 USDT |
| 2021-12-31 |
1.8545 USDT |
65,452.5592 AVA |
1.8385 USDT |
1.8243 USDT |
1.9228 USDT |
1.8558 USDT |
| 2021-12-30 |
1.8606 USDT |
58,372.0559 AVA |
1.8870 USDT |
1.8154 USDT |
1.8915 USDT |
1.8300 USDT |
| 2021-12-29 |
1.9910 USDT |
191,069.3562 AVA |
1.9178 USDT |
1.9056 USDT |
2.2315 USDT |
1.9125 USDT |
| 2021-12-28 |
1.9893 USDT |
220,126.2995 AVA |
2.0840 USDT |
1.9002 USDT |
2.1860 USDT |
1.9350 USDT |
| 2021-12-27 |
2.0661 USDT |
65,647.2680 AVA |
2.0147 USDT |
2.0042 USDT |
2.1563 USDT |
2.0941 USDT |
| 2021-12-26 |
1.9873 USDT |
101,801.1905 AVA |
1.9570 USDT |
1.9234 USDT |
2.0801 USDT |
2.0215 USDT |
| 2021-12-25 |
1.9270 USDT |
50,344.9560 AVA |
1.8845 USDT |
1.8711 USDT |
1.9900 USDT |
1.9556 USDT |
| 2021-12-24 |
1.8993 USDT |
106,433.6272 AVA |
1.8301 USDT |
1.8167 USDT |
1.9880 USDT |
1.9020 USDT |
| 2021-12-23 |
1.7860 USDT |
139,239.4910 AVA |
1.7733 USDT |
1.7212 USDT |
1.8680 USDT |
1.8640 USDT |
| 2021-12-22 |
1.7648 USDT |
107,075.4456 AVA |
1.7401 USDT |
1.7175 USDT |
1.8200 USDT |
1.7825 USDT |
| 2021-12-21 |
1.7149 USDT |
161,357.6865 AVA |
1.7009 USDT |
1.6561 USDT |
1.8123 USDT |
1.7421 USDT |
| 2021-12-20 |
1.7358 USDT |
126,254.9272 AVA |
1.7906 USDT |
1.6473 USDT |
1.9131 USDT |
1.7039 USDT |
| 2021-12-19 |
1.7876 USDT |
53,570.7309 AVA |
1.7757 USDT |
1.7592 USDT |
1.8237 USDT |
1.7797 USDT |
| 2021-12-18 |
1.7676 USDT |
174,301.5282 AVA |
1.7584 USDT |
1.7200 USDT |
1.7907 USDT |
1.7772 USDT |
| 2021-12-17 |
1.8190 USDT |
178,121.4757 AVA |
1.7678 USDT |
1.7256 USDT |
2.0000 USDT |
1.7727 USDT |
| 2021-12-16 |
1.7768 USDT |
68,295.1158 AVA |
1.7490 USDT |
1.7256 USDT |
1.8100 USDT |
1.7871 USDT |
| 2021-12-15 |
1.7555 USDT |
64,830.2414 AVA |
1.7545 USDT |
1.6900 USDT |
1.8429 USDT |
1.7841 USDT |
| 2021-12-14 |
1.7388 USDT |
86,525.6171 AVA |
1.7503 USDT |
1.7000 USDT |
1.7998 USDT |
1.7622 USDT |
| 2021-12-13 |
1.9537 USDT |
418,882.2309 AVA |
1.8635 USDT |
1.6667 USDT |
2.2199 USDT |
1.8194 USDT |
| 2021-12-12 |
1.8311 USDT |
111,671.1785 AVA |
1.7330 USDT |
1.7046 USDT |
1.9900 USDT |
1.8608 USDT |
| 2021-12-11 |
1.7364 USDT |
143,033.3972 AVA |
1.7430 USDT |
1.7000 USDT |
1.8273 USDT |
1.7206 USDT |
| 2021-12-10 |
1.8237 USDT |
128,976.8991 AVA |
1.8236 USDT |
1.7585 USDT |
1.9995 USDT |
1.7763 USDT |
| 2021-12-09 |
1.9035 USDT |
288,283.7282 AVA |
2.0699 USDT |
1.8140 USDT |
2.0931 USDT |
1.8624 USDT |
| 2021-12-08 |
2.0050 USDT |
374,517.7842 AVA |
1.8344 USDT |
1.7836 USDT |
2.2000 USDT |
2.0601 USDT |
| 2021-12-07 |
1.9136 USDT |
68,678.7493 AVA |
1.8687 USDT |
1.8573 USDT |
1.9977 USDT |
1.8690 USDT |
| 2021-12-06 |
1.8006 USDT |
160,242.5369 AVA |
1.9371 USDT |
1.6927 USDT |
1.9383 USDT |
1.8699 USDT |
| 2021-12-05 |
2.0386 USDT |
290,817.5016 AVA |
1.9208 USDT |
1.8600 USDT |
2.2685 USDT |
1.9467 USDT |
| 2021-12-04 |
1.9378 USDT |
176,352.0382 AVA |
2.2320 USDT |
1.7971 USDT |
2.2384 USDT |
1.9297 USDT |
| 2021-12-03 |
2.2985 USDT |
138,921.7101 AVA |
2.2578 USDT |
2.1929 USDT |
2.4964 USDT |
2.2228 USDT |
| 2021-12-02 |
2.2504 USDT |
82,939.4658 AVA |
2.2999 USDT |
2.1722 USDT |
2.3483 USDT |
2.2850 USDT |
| 2021-12-01 |
2.3629 USDT |
88,087.1299 AVA |
2.3534 USDT |
2.2966 USDT |
2.4234 USDT |
2.2974 USDT |
| 2021-11-30 |
2.4774 USDT |
111,442.6677 AVA |
2.5427 USDT |
2.3921 USDT |
2.6234 USDT |
2.4000 USDT |
| 2021-11-29 |
2.5540 USDT |
82,127.7070 AVA |
2.5693 USDT |
2.4800 USDT |
2.6376 USDT |
2.6058 USDT |
| 2021-11-28 |
2.4795 USDT |
59,847.6217 AVA |
2.5007 USDT |
2.4197 USDT |
2.6001 USDT |
2.5709 USDT |
| 2021-11-27 |
2.5769 USDT |
122,992.3675 AVA |
2.4693 USDT |
2.4640 USDT |
2.6709 USDT |
2.5101 USDT |
| 2021-11-26 |
2.5894 USDT |
113,272.2373 AVA |
2.7537 USDT |
2.4375 USDT |
2.7912 USDT |
2.5177 USDT |
| 2021-11-25 |
2.6743 USDT |
69,271.2692 AVA |
2.6379 USDT |
2.6223 USDT |
2.7185 USDT |
2.7103 USDT |
| 2021-11-24 |
2.6640 USDT |
103,818.5223 AVA |
2.7377 USDT |
2.5463 USDT |
2.9491 USDT |
2.6257 USDT |
| 2021-11-23 |
2.7825 USDT |
147,850.2453 AVA |
2.6632 USDT |
2.6506 USDT |
2.9900 USDT |
2.7854 USDT |
| 2021-11-22 |
2.8178 USDT |
195,419.3508 AVA |
2.8155 USDT |
2.6268 USDT |
2.9928 USDT |
2.6353 USDT |
| 2021-11-21 |
2.7830 USDT |
187,510.4518 AVA |
2.6627 USDT |
2.6115 USDT |
3.0000 USDT |
2.8278 USDT |