Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: AVAAI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.0894 USDT | 27,652,202.8000 | 0.1045 USDT | 0.0791 USDT | 0.1062 USDT | 0.0798 USDT |
| 2025-01-27 | 0.0947 USDT | 66,383,731.1000 | 0.1116 USDT | 0.0789 USDT | 0.1140 USDT | 0.1068 USDT |
| 2025-01-26 | 0.1263 USDT | 20,191,499.4000 | 0.1282 USDT | 0.1168 USDT | 0.1388 USDT | 0.1180 USDT |
| 2025-01-25 | 0.1195 USDT | 77,443,783.8000 | 0.1176 USDT | 0.1106 USDT | 0.1348 USDT | 0.1298 USDT |
| 2025-01-24 | 0.1489 USDT | 58,341,787.7000 | 0.1603 USDT | 0.1319 USDT | 0.1691 USDT | 0.1348 USDT |
| 2025-01-23 | 0.1760 USDT | 27,305,217.0000 | 0.1975 USDT | 0.1599 USDT | 0.1977 USDT | 0.1770 USDT |
| 2025-01-22 | 0.2297 USDT | 22,545,012.7000 | 0.1971 USDT | 0.1946 USDT | 0.2500 USDT | 0.2206 USDT |
| 2025-01-21 | 0.1874 USDT | 23,011,425.3000 | 0.1935 USDT | 0.1491 USDT | 0.2369 USDT | 0.1994 USDT |
| 2025-01-20 | 0.1685 USDT | 21,174,119.6000 | 0.1793 USDT | 0.1452 USDT | 0.1921 USDT | 0.1748 USDT |
| 2025-01-19 | 0.2244 USDT | 24,099,266.4000 | 0.2432 USDT | 0.1768 USDT | 0.2800 USDT | 0.1821 USDT |
| 2025-01-18 | 0.1881 USDT | 36,059,251.5000 | 0.2155 USDT | 0.1559 USDT | 0.2404 USDT | 0.2272 USDT |
| 2025-01-17 | 0.2532 USDT | 24,670,403.3000 | 0.2627 USDT | 0.2011 USDT | 0.2977 USDT | 0.2270 USDT |
| 2025-01-16 | 0.2690 USDT | 9,102,742.0000 | 0.2854 USDT | 0.2462 USDT | 0.2917 USDT | 0.2577 USDT |
| 2025-01-15 | 0.2984 USDT | 13,452,923.2000 | 0.2856 USDT | 0.2692 USDT | 0.3419 USDT | 0.3065 USDT |
| 2025-01-14 | 0.2790 USDT | 14,120,874.9000 | 0.2178 USDT | 0.2125 USDT | 0.3158 USDT | 0.2888 USDT |
| 2025-01-13 | 0.1850 USDT | 32,223,426.5000 | 0.1893 USDT | 0.1450 USDT | 0.2211 USDT | 0.2139 USDT |
| 2025-01-12 | 0.1929 USDT | 34,497,218.7000 | 0.2128 USDT | 0.1630 USDT | 0.2299 USDT | 0.1766 USDT |
| 2025-01-11 | 0.2152 USDT | 28,859,808.9000 | 0.2370 USDT | 0.1882 USDT | 0.2453 USDT | 0.2138 USDT |
| 2025-01-10 | 0.2363 USDT | 39,250,490.8000 | 0.2382 USDT | 0.2056 USDT | 0.2618 USDT | 0.2315 USDT |
| 2025-01-09 | 0.1921 USDT | 39,947,227.3000 | 0.2171 USDT | 0.1594 USDT | 0.2278 USDT | 0.1898 USDT |
| 2025-01-08 | 0.1800 USDT | 11,819,338.5000 | 0.1809 USDT | 0.1358 USDT | 0.2162 USDT | 0.2112 USDT |
| 2025-01-07 | 0.1672 USDT | 7,298,335.0000 | 0.1802 USDT | 0.1551 USDT | 0.1824 USDT | 0.1774 USDT |
| 2025-01-06 | 0.1803 USDT | 6,291,837.6000 | 0.1723 USDT | 0.1654 USDT | 0.1988 USDT | 0.1690 USDT |
| 2025-01-05 | 0.1422 USDT | 8,303,102.0000 | 0.1400 USDT | 0.1241 USDT | 0.1597 USDT | 0.1412 USDT |
| 2025-01-04 | 0.1318 USDT | 10,093,254.9000 | 0.1307 USDT | 0.1103 USDT | 0.1530 USDT | 0.1418 USDT |
| 2025-01-03 | 0.1083 USDT | 24,609,313.5000 | 0.1036 USDT | 0.0798 USDT | 0.1500 USDT | 0.1457 USDT |
| 2025-01-02 | 0.0899 USDT | 42,572,823.0000 | 0.0634 USDT | 0.0594 USDT | 0.1190 USDT | 0.0956 USDT |
| 2025-01-01 | 0.0558 USDT | 17,361,810.1000 | 0.0538 USDT | 0.0514 USDT | 0.0674 USDT | 0.0586 USDT |
| 2024-12-31 | 0.0481 USDT | 17,756,943.2000 | 0.0383 USDT | 0.0383 USDT | 0.0598 USDT | 0.0552 USDT |
| 2024-12-30 | 0.0370 USDT | 6,106,441.5000 | 0.0379 USDT | 0.0322 USDT | 0.0413 USDT | 0.0388 USDT |
| 2024-12-29 | 0.0407 USDT | 5,233,615.3000 | 0.0422 USDT | 0.0373 USDT | 0.0474 USDT | 0.0404 USDT |
| 2024-12-28 | 0.0398 USDT | 9,382,711.0000 | 0.0386 USDT | 0.0343 USDT | 0.0466 USDT | 0.0412 USDT |
| 2024-12-27 | 0.0326 USDT | 10,600,818.7000 | 0.0272 USDT | 0.0267 USDT | 0.0390 USDT | 0.0342 USDT |
| 2024-12-26 | 0.0249 USDT | 18,245,947.2000 | 0.0188 USDT | 0.0186 USDT | 0.0308 USDT | 0.0281 USDT |
| 2024-12-25 | 0.0191 USDT | 4,494,974.9000 | 0.0206 USDT | 0.0178 USDT | 0.0206 USDT | 0.0186 USDT |
| 2024-12-24 | 0.0202 USDT | 36,817,848.0000 | 0.0198 USDT | 0.0174 USDT | 0.0228 USDT | 0.0194 USDT |
| 2024-12-23 | 0.0170 USDT | 10,382,805.4000 | 0.0160 USDT | 0.0148 USDT | 0.0194 USDT | 0.0181 USDT |
| 2024-12-22 | 0.0239 USDT | 16,770,194.5000 | 0.0212 USDT | 0.0201 USDT | 0.0281 USDT | 0.0221 USDT |
| 2024-12-21 | 0.0158 USDT | 19,001,750.5000 | 0.0141 USDT | 0.0123 USDT | 0.0190 USDT | 0.0175 USDT |
| 2024-12-20 | 0.0129 USDT | 24,644,062.0000 | 0.0150 USDT | 0.0113 USDT | 0.0156 USDT | 0.0132 USDT |
| 2024-12-19 | 0.0178 USDT | 28,422,875.5000 | 0.0183 USDT | 0.0150 USDT | 0.0200 USDT | 0.0155 USDT |
| 2024-12-18 | 0.0234 USDT | 14,863,394.2000 | 0.0273 USDT | 0.0184 USDT | 0.0282 USDT | 0.0195 USDT |
| 2024-12-17 | 0.0262 USDT | 16,611,464.1000 | 0.0246 USDT | 0.0205 USDT | 0.0332 USDT | 0.0279 USDT |
| 2024-12-16 | 0.0226 USDT | 17,528,261.6000 | 0.0196 USDT | 0.0188 USDT | 0.0299 USDT | 0.0231 USDT |
| 2024-12-15 | 0.0204 USDT | 13,904,104.8000 | 0.0186 USDT | 0.0181 USDT | 0.0227 USDT | 0.0190 USDT |
| 2024-12-14 | 0.0236 USDT | 32,836,683.4000 | 0.0241 USDT | 0.0177 USDT | 0.0277 USDT | 0.0184 USDT |
| 2024-12-13 | 0.0296 USDT | 29,801,364.9000 | 0.0268 USDT | 0.0256 USDT | 0.0600 USDT | 0.0257 USDT |
| 2024-12-12 | 0.0268 USDT | 43,736,876.1000 | 0.0247 USDT | 0.0235 USDT | 0.0350 USDT | 0.0282 USDT |
| 2024-12-11 | 0.0292 USDT | 34,622,517.3000 | 0.0269 USDT | 0.0246 USDT | 0.0327 USDT | 0.0270 USDT |
| 2024-12-10 | 0.0286 USDT | 63,752,078.8000 | 0.0326 USDT | 0.0252 USDT | 0.0353 USDT | 0.0277 USDT |
12