Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.7944 USDT |
86,730.7737 AVA |
0.8312 USDT |
0.7476 USDT |
0.8500 USDT |
0.7696 USDT |
| 2024-03-17 |
0.8136 USDT |
119,133.8444 AVA |
0.8184 USDT |
0.7700 USDT |
0.8536 USDT |
0.8346 USDT |
| 2024-03-16 |
0.8500 USDT |
80,133.8413 AVA |
0.9208 USDT |
0.7941 USDT |
0.9254 USDT |
0.8150 USDT |
| 2024-03-15 |
0.9288 USDT |
156,663.6556 AVA |
0.9784 USDT |
0.8799 USDT |
0.9919 USDT |
0.9063 USDT |
| 2024-03-14 |
0.9820 USDT |
92,621.3872 AVA |
1.0020 USDT |
0.9304 USDT |
1.0212 USDT |
0.9628 USDT |
| 2024-03-13 |
0.9854 USDT |
203,691.0991 AVA |
0.9234 USDT |
0.9102 USDT |
1.0269 USDT |
1.0010 USDT |
| 2024-03-12 |
0.9199 USDT |
269,015.4707 AVA |
0.9179 USDT |
0.8583 USDT |
0.9594 USDT |
0.8984 USDT |
| 2024-03-11 |
0.8872 USDT |
149,955.7678 AVA |
0.8771 USDT |
0.8566 USDT |
0.9127 USDT |
0.9000 USDT |
| 2024-03-10 |
0.8737 USDT |
66,608.8831 AVA |
0.8789 USDT |
0.8522 USDT |
0.8962 USDT |
0.8684 USDT |
| 2024-03-09 |
0.8928 USDT |
95,421.7860 AVA |
0.8717 USDT |
0.8565 USDT |
0.9500 USDT |
0.8785 USDT |
| 2024-03-08 |
0.8401 USDT |
112,066.8805 AVA |
0.8419 USDT |
0.8051 USDT |
0.8700 USDT |
0.8273 USDT |
| 2024-03-07 |
0.8396 USDT |
138,185.4959 AVA |
0.8331 USDT |
0.8167 USDT |
0.8756 USDT |
0.8385 USDT |
| 2024-03-06 |
0.8082 USDT |
91,205.2855 AVA |
0.7949 USDT |
0.7605 USDT |
0.8467 USDT |
0.8109 USDT |
| 2024-03-05 |
0.8212 USDT |
529,255.4924 AVA |
0.8427 USDT |
0.7262 USDT |
0.9368 USDT |
0.7940 USDT |
| 2024-03-04 |
0.8399 USDT |
810,712.6188 AVA |
0.7483 USDT |
0.7479 USDT |
1.0312 USDT |
0.8895 USDT |
| 2024-03-03 |
0.7371 USDT |
110,540.3461 AVA |
0.7443 USDT |
0.6996 USDT |
0.7743 USDT |
0.7608 USDT |
| 2024-03-02 |
0.6904 USDT |
229,981.1508 AVA |
0.6515 USDT |
0.6508 USDT |
0.7464 USDT |
0.7231 USDT |
| 2024-03-01 |
0.6358 USDT |
37,649.1932 AVA |
0.6289 USDT |
0.6285 USDT |
0.6489 USDT |
0.6458 USDT |
| 2024-02-29 |
0.6426 USDT |
232,645.0132 AVA |
0.6324 USDT |
0.6148 USDT |
0.6571 USDT |
0.6202 USDT |
| 2024-02-28 |
0.6383 USDT |
245,351.6596 AVA |
0.6258 USDT |
0.6047 USDT |
0.7137 USDT |
0.6188 USDT |
| 2024-02-27 |
0.6133 USDT |
92,025.1018 AVA |
0.6061 USDT |
0.6029 USDT |
0.6280 USDT |
0.6203 USDT |
| 2024-02-26 |
0.5994 USDT |
51,129.0620 AVA |
0.5963 USDT |
0.5850 USDT |
0.6102 USDT |
0.6080 USDT |
| 2024-02-25 |
0.5912 USDT |
41,161.9015 AVA |
0.5934 USDT |
0.5838 USDT |
0.5971 USDT |
0.5919 USDT |
| 2024-02-24 |
0.5916 USDT |
49,827.8626 AVA |
0.5793 USDT |
0.5710 USDT |
0.6038 USDT |
0.5933 USDT |
| 2024-02-23 |
0.5867 USDT |
72,944.9405 AVA |
0.5891 USDT |
0.5718 USDT |
0.5973 USDT |
0.5874 USDT |
| 2024-02-22 |
0.5943 USDT |
157,020.7370 AVA |
0.5733 USDT |
0.5608 USDT |
0.6072 USDT |
0.5905 USDT |
| 2024-02-21 |
0.5695 USDT |
53,770.4516 AVA |
0.5882 USDT |
0.5553 USDT |
0.5891 USDT |
0.5605 USDT |
| 2024-02-20 |
0.5903 USDT |
78,179.7182 AVA |
0.5953 USDT |
0.5687 USDT |
0.6078 USDT |
0.5789 USDT |
| 2024-02-19 |
0.5965 USDT |
35,861.0531 AVA |
0.5989 USDT |
0.5877 USDT |
0.6060 USDT |
0.5981 USDT |
| 2024-02-18 |
0.6017 USDT |
53,457.8463 AVA |
0.5892 USDT |
0.5872 USDT |
0.6103 USDT |
0.5963 USDT |
| 2024-02-17 |
0.6073 USDT |
98,437.2857 AVA |
0.6043 USDT |
0.5825 USDT |
0.6500 USDT |
0.5927 USDT |
| 2024-02-16 |
0.5943 USDT |
36,170.8033 AVA |
0.5869 USDT |
0.5811 USDT |
0.6075 USDT |
0.5993 USDT |
| 2024-02-15 |
0.5851 USDT |
32,730.0125 AVA |
0.5742 USDT |
0.5726 USDT |
0.5947 USDT |
0.5889 USDT |
| 2024-02-14 |
0.5814 USDT |
20,206.3003 AVA |
0.5775 USDT |
0.5716 USDT |
0.5970 USDT |
0.5768 USDT |
| 2024-02-13 |
0.5810 USDT |
33,795.7407 AVA |
0.5794 USDT |
0.5642 USDT |
0.6036 USDT |
0.5795 USDT |
| 2024-02-12 |
0.5768 USDT |
24,906.4630 AVA |
0.5703 USDT |
0.5591 USDT |
0.5930 USDT |
0.5812 USDT |
| 2024-02-11 |
0.5756 USDT |
28,080.8745 AVA |
0.5761 USDT |
0.5673 USDT |
0.5803 USDT |
0.5679 USDT |
| 2024-02-10 |
0.5704 USDT |
33,235.1690 AVA |
0.5682 USDT |
0.5563 USDT |
0.5863 USDT |
0.5743 USDT |
| 2024-02-09 |
0.5607 USDT |
109,090.2250 AVA |
0.5412 USDT |
0.5402 USDT |
0.6160 USDT |
0.5673 USDT |
| 2024-02-08 |
0.5397 USDT |
21,654.7381 AVA |
0.5394 USDT |
0.5339 USDT |
0.5460 USDT |
0.5400 USDT |
| 2024-02-07 |
0.5336 USDT |
10,038.1044 AVA |
0.5360 USDT |
0.5276 USDT |
0.5399 USDT |
0.5399 USDT |
| 2024-02-06 |
0.5321 USDT |
18,650.0443 AVA |
0.5344 USDT |
0.5272 USDT |
0.5408 USDT |
0.5346 USDT |
| 2024-02-05 |
0.5499 USDT |
19,633.4037 AVA |
0.5446 USDT |
0.5360 USDT |
0.5634 USDT |
0.5376 USDT |
| 2024-02-04 |
0.5533 USDT |
17,368.3272 AVA |
0.5625 USDT |
0.5485 USDT |
0.5630 USDT |
0.5495 USDT |
| 2024-02-03 |
0.5694 USDT |
8,237.0487 AVA |
0.5688 USDT |
0.5608 USDT |
0.5750 USDT |
0.5648 USDT |
| 2024-02-02 |
0.5650 USDT |
19,119.3069 AVA |
0.5677 USDT |
0.5500 USDT |
0.5745 USDT |
0.5691 USDT |
| 2024-02-01 |
0.5664 USDT |
19,795.6719 AVA |
0.5684 USDT |
0.5601 USDT |
0.5740 USDT |
0.5700 USDT |
| 2024-01-31 |
0.5759 USDT |
9,225.9171 AVA |
0.5856 USDT |
0.5664 USDT |
0.5856 USDT |
0.5715 USDT |
| 2024-01-30 |
0.5969 USDT |
15,123.8657 AVA |
0.6000 USDT |
0.5875 USDT |
0.6033 USDT |
0.5937 USDT |
| 2024-01-29 |
0.5938 USDT |
10,705.1294 AVA |
0.5842 USDT |
0.5842 USDT |
0.6018 USDT |
0.5998 USDT |