Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0220 USDT |
447,412.4000 |
0.0222 USDT |
0.0217 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-04-04 |
0.0218 USDT |
9,432,712.5000 |
0.0230 USDT |
0.0203 USDT |
0.0230 USDT |
0.0227 USDT |
| 2025-04-03 |
0.0225 USDT |
12,903,462.2000 |
0.0236 USDT |
0.0207 USDT |
0.0243 USDT |
0.0232 USDT |
| 2025-04-02 |
0.0244 USDT |
15,831,688.9000 |
0.0288 USDT |
0.0223 USDT |
0.0288 USDT |
0.0239 USDT |
| 2025-04-01 |
0.0317 USDT |
6,828,625.5000 |
0.0317 USDT |
0.0295 USDT |
0.0336 USDT |
0.0312 USDT |
| 2025-03-31 |
0.0331 USDT |
7,195,664.5000 |
0.0332 USDT |
0.0313 USDT |
0.0346 USDT |
0.0320 USDT |
| 2025-03-30 |
0.0333 USDT |
2,499,856.5000 |
0.0334 USDT |
0.0325 USDT |
0.0341 USDT |
0.0335 USDT |
| 2025-03-29 |
0.0364 USDT |
3,543,323.9000 |
0.0357 USDT |
0.0353 USDT |
0.0379 USDT |
0.0363 USDT |
| 2025-03-28 |
0.0362 USDT |
7,499,447.2000 |
0.0380 USDT |
0.0348 USDT |
0.0387 USDT |
0.0356 USDT |
| 2025-03-27 |
0.0398 USDT |
3,676,393.9000 |
0.0406 USDT |
0.0383 USDT |
0.0419 USDT |
0.0383 USDT |
| 2025-03-26 |
0.0443 USDT |
5,041,329.4000 |
0.0449 USDT |
0.0424 USDT |
0.0460 USDT |
0.0433 USDT |
| 2025-03-25 |
0.0465 USDT |
7,081,844.4000 |
0.0457 USDT |
0.0441 USDT |
0.0492 USDT |
0.0443 USDT |
| 2025-03-24 |
0.0461 USDT |
16,632,641.8000 |
0.0438 USDT |
0.0425 USDT |
0.0495 USDT |
0.0460 USDT |
| 2025-03-23 |
0.0416 USDT |
8,359,081.4000 |
0.0392 USDT |
0.0387 USDT |
0.0438 USDT |
0.0434 USDT |
| 2025-03-22 |
0.0400 USDT |
11,524,438.9000 |
0.0404 USDT |
0.0378 USDT |
0.0421 USDT |
0.0391 USDT |
| 2025-03-21 |
0.0388 USDT |
7,976,485.0000 |
0.0395 USDT |
0.0369 USDT |
0.0410 USDT |
0.0383 USDT |
| 2025-03-20 |
0.0410 USDT |
11,999,279.9000 |
0.0429 USDT |
0.0382 USDT |
0.0434 USDT |
0.0383 USDT |
| 2025-03-19 |
0.0417 USDT |
17,896,633.2000 |
0.0363 USDT |
0.0363 USDT |
0.0446 USDT |
0.0423 USDT |
| 2025-03-18 |
0.0367 USDT |
16,961,150.1000 |
0.0433 USDT |
0.0344 USDT |
0.0436 USDT |
0.0362 USDT |
| 2025-03-17 |
0.0417 USDT |
5,845,378.3000 |
0.0404 USDT |
0.0402 USDT |
0.0447 USDT |
0.0430 USDT |
| 2025-03-16 |
0.0435 USDT |
20,635,298.2000 |
0.0417 USDT |
0.0407 USDT |
0.0464 USDT |
0.0409 USDT |
| 2025-03-15 |
0.0407 USDT |
17,027,676.4000 |
0.0388 USDT |
0.0370 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-03-14 |
0.0371 USDT |
25,942,448.3000 |
0.0362 USDT |
0.0346 USDT |
0.0417 USDT |
0.0389 USDT |
| 2025-03-13 |
0.0426 USDT |
9,455,815.3000 |
0.0395 USDT |
0.0389 USDT |
0.0446 USDT |
0.0436 USDT |
| 2025-03-12 |
0.0367 USDT |
29,778,354.8000 |
0.0375 USDT |
0.0336 USDT |
0.0396 USDT |
0.0392 USDT |
| 2025-03-11 |
0.0368 USDT |
11,739,521.7000 |
0.0375 USDT |
0.0349 USDT |
0.0391 USDT |
0.0358 USDT |
| 2025-03-10 |
0.0383 USDT |
12,744,609.8000 |
0.0369 USDT |
0.0341 USDT |
0.0412 USDT |
0.0394 USDT |
| 2025-03-09 |
0.0377 USDT |
16,276,169.5000 |
0.0350 USDT |
0.0350 USDT |
0.0392 USDT |
0.0364 USDT |
| 2025-03-08 |
0.0416 USDT |
12,894,125.6000 |
0.0400 USDT |
0.0374 USDT |
0.0446 USDT |
0.0396 USDT |
| 2025-03-07 |
0.0429 USDT |
11,480,263.9000 |
0.0447 USDT |
0.0401 USDT |
0.0472 USDT |
0.0437 USDT |
| 2025-03-06 |
0.0507 USDT |
16,119,327.7000 |
0.0559 USDT |
0.0446 USDT |
0.0571 USDT |
0.0448 USDT |
| 2025-03-05 |
0.0564 USDT |
22,216,959.2000 |
0.0531 USDT |
0.0482 USDT |
0.0640 USDT |
0.0552 USDT |
| 2025-03-04 |
0.0537 USDT |
29,893,592.0000 |
0.0540 USDT |
0.0479 USDT |
0.0616 USDT |
0.0552 USDT |
| 2025-03-03 |
0.0576 USDT |
20,974,362.5000 |
0.0555 USDT |
0.0527 USDT |
0.0616 USDT |
0.0566 USDT |
| 2025-03-02 |
0.0459 USDT |
22,243,674.9000 |
0.0405 USDT |
0.0399 USDT |
0.0548 USDT |
0.0547 USDT |
| 2025-03-01 |
0.0459 USDT |
12,859,566.2000 |
0.0521 USDT |
0.0411 USDT |
0.0529 USDT |
0.0411 USDT |
| 2025-02-28 |
0.0525 USDT |
18,476,618.0000 |
0.0507 USDT |
0.0483 USDT |
0.0583 USDT |
0.0564 USDT |
| 2025-02-27 |
0.0584 USDT |
16,590,735.6000 |
0.0623 USDT |
0.0547 USDT |
0.0626 USDT |
0.0559 USDT |
| 2025-02-26 |
0.0587 USDT |
41,990,456.2000 |
0.0599 USDT |
0.0545 USDT |
0.0637 USDT |
0.0619 USDT |
| 2025-02-25 |
0.0524 USDT |
86,059,661.7000 |
0.0518 USDT |
0.0412 USDT |
0.0642 USDT |
0.0602 USDT |
| 2025-02-24 |
0.0522 USDT |
72,530,726.7000 |
0.0534 USDT |
0.0458 USDT |
0.0569 USDT |
0.0514 USDT |
| 2025-02-23 |
0.0481 USDT |
50,195,308.3000 |
0.0487 USDT |
0.0451 USDT |
0.0509 USDT |
0.0503 USDT |
| 2025-02-22 |
0.0459 USDT |
74,156,015.1000 |
0.0374 USDT |
0.0363 USDT |
0.0529 USDT |
0.0488 USDT |
| 2025-02-21 |
0.0409 USDT |
56,224,878.8000 |
0.0399 USDT |
0.0368 USDT |
0.0466 USDT |
0.0376 USDT |
| 2025-02-20 |
0.0355 USDT |
42,550,535.8000 |
0.0322 USDT |
0.0316 USDT |
0.0393 USDT |
0.0382 USDT |
| 2025-02-19 |
0.0326 USDT |
26,998,723.5000 |
0.0329 USDT |
0.0302 USDT |
0.0345 USDT |
0.0324 USDT |
| 2025-02-18 |
0.0323 USDT |
32,147,107.2000 |
0.0352 USDT |
0.0290 USDT |
0.0361 USDT |
0.0327 USDT |
| 2025-02-17 |
0.0391 USDT |
21,204,943.5000 |
0.0403 USDT |
0.0334 USDT |
0.0428 USDT |
0.0342 USDT |
| 2025-02-16 |
0.0393 USDT |
23,464,244.9000 |
0.0377 USDT |
0.0358 USDT |
0.0443 USDT |
0.0372 USDT |
| 2025-02-15 |
0.0424 USDT |
13,028,113.5000 |
0.0474 USDT |
0.0393 USDT |
0.0474 USDT |
0.0395 USDT |