Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0094 USDT |
8,439,379.9000 |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-12-23 |
0.0100 USDT |
4,254,665.3000 |
0.0101 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-12-22 |
0.0099 USDT |
5,602,647.2000 |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2025-12-21 |
0.0105 USDT |
21,968,082.8000 |
0.0105 USDT |
0.0098 USDT |
0.0110 USDT |
0.0100 USDT |
| 2025-12-20 |
0.0100 USDT |
12,160,719.4000 |
0.0103 USDT |
0.0096 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-12-19 |
0.0107 USDT |
17,438,344.1000 |
0.0109 USDT |
0.0100 USDT |
0.0112 USDT |
0.0103 USDT |
| 2025-12-18 |
0.0111 USDT |
52,936,841.8000 |
0.0101 USDT |
0.0099 USDT |
0.0144 USDT |
0.0111 USDT |
| 2025-12-17 |
0.0112 USDT |
42,874,703.9000 |
0.0117 USDT |
0.0099 USDT |
0.0127 USDT |
0.0099 USDT |
| 2025-12-16 |
0.0115 USDT |
55,946,725.5000 |
0.0094 USDT |
0.0091 USDT |
0.0142 USDT |
0.0124 USDT |
| 2025-12-15 |
0.0091 USDT |
33,885,789.7000 |
0.0081 USDT |
0.0080 USDT |
0.0102 USDT |
0.0093 USDT |
| 2025-12-14 |
0.0088 USDT |
2,773,346.1000 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-12-13 |
0.0090 USDT |
2,703,728.1000 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-12-12 |
0.0092 USDT |
8,217,004.0000 |
0.0092 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-12-11 |
0.0091 USDT |
5,131,924.7000 |
0.0096 USDT |
0.0089 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-12-10 |
0.0100 USDT |
13,324,318.0000 |
0.0102 USDT |
0.0097 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-12-09 |
0.0103 USDT |
9,510,144.2000 |
0.0107 USDT |
0.0098 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-12-08 |
0.0110 USDT |
6,995,337.9000 |
0.0109 USDT |
0.0105 USDT |
0.0114 USDT |
0.0107 USDT |
| 2025-12-07 |
0.0113 USDT |
9,645,700.9000 |
0.0118 USDT |
0.0107 USDT |
0.0121 USDT |
0.0113 USDT |
| 2025-12-06 |
0.0117 USDT |
25,913,247.7000 |
0.0105 USDT |
0.0105 USDT |
0.0132 USDT |
0.0117 USDT |
| 2025-12-05 |
0.0112 USDT |
9,818,049.4000 |
0.0118 USDT |
0.0105 USDT |
0.0122 USDT |
0.0106 USDT |
| 2025-12-04 |
0.0127 USDT |
7,228,755.8000 |
0.0128 USDT |
0.0117 USDT |
0.0133 USDT |
0.0120 USDT |
| 2025-12-03 |
0.0126 USDT |
7,892,870.0000 |
0.0124 USDT |
0.0123 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-12-02 |
0.0130 USDT |
16,353,236.7000 |
0.0129 USDT |
0.0124 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-12-01 |
0.0131 USDT |
18,863,222.2000 |
0.0137 USDT |
0.0122 USDT |
0.0145 USDT |
0.0129 USDT |
| 2025-11-30 |
0.0133 USDT |
13,901,552.6000 |
0.0120 USDT |
0.0118 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-11-29 |
0.0115 USDT |
6,689,458.1000 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-11-28 |
0.0113 USDT |
7,451,373.9000 |
0.0112 USDT |
0.0109 USDT |
0.0120 USDT |
0.0111 USDT |
| 2025-11-27 |
0.0113 USDT |
3,604,023.1000 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-11-26 |
0.0108 USDT |
4,437,783.6000 |
0.0111 USDT |
0.0106 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-11-25 |
0.0109 USDT |
5,683,988.1000 |
0.0108 USDT |
0.0105 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-11-24 |
0.0104 USDT |
8,143,582.2000 |
0.0099 USDT |
0.0098 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-11-23 |
0.0111 USDT |
17,842,999.1000 |
0.0105 USDT |
0.0102 USDT |
0.0122 USDT |
0.0103 USDT |
| 2025-11-22 |
0.0101 USDT |
6,671,964.5000 |
0.0099 USDT |
0.0095 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-21 |
0.0101 USDT |
10,820,410.0000 |
0.0115 USDT |
0.0092 USDT |
0.0117 USDT |
0.0098 USDT |
| 2025-11-20 |
0.0118 USDT |
5,924,407.1000 |
0.0118 USDT |
0.0110 USDT |
0.0125 USDT |
0.0111 USDT |
| 2025-11-19 |
0.0119 USDT |
1,579,115.5000 |
0.0125 USDT |
0.0112 USDT |
0.0127 USDT |
0.0113 USDT |
| 2025-11-18 |
0.0128 USDT |
2,389,278.3000 |
0.0129 USDT |
0.0122 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-11-17 |
0.0124 USDT |
5,491,313.8000 |
0.0118 USDT |
0.0117 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-11-16 |
0.0115 USDT |
2,959,993.1000 |
0.0117 USDT |
0.0110 USDT |
0.0122 USDT |
0.0119 USDT |
| 2025-11-15 |
0.0117 USDT |
5,596,100.6000 |
0.0117 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-11-14 |
0.0116 USDT |
14,385,150.6000 |
0.0123 USDT |
0.0107 USDT |
0.0124 USDT |
0.0115 USDT |
| 2025-11-13 |
0.0127 USDT |
6,644,258.9000 |
0.0131 USDT |
0.0116 USDT |
0.0135 USDT |
0.0124 USDT |
| 2025-11-12 |
0.0137 USDT |
1,498,931.6000 |
0.0134 USDT |
0.0130 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-11-11 |
0.0141 USDT |
2,565,301.1000 |
0.0149 USDT |
0.0133 USDT |
0.0149 USDT |
0.0139 USDT |
| 2025-11-10 |
0.0150 USDT |
2,795,444.5000 |
0.0148 USDT |
0.0145 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-11-09 |
0.0145 USDT |
3,629,152.0000 |
0.0144 USDT |
0.0136 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-11-08 |
0.0143 USDT |
5,843,192.8000 |
0.0149 USDT |
0.0139 USDT |
0.0152 USDT |
0.0142 USDT |
| 2025-11-07 |
0.0142 USDT |
8,434,609.2000 |
0.0140 USDT |
0.0134 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-11-06 |
0.0135 USDT |
7,795,481.2000 |
0.0139 USDT |
0.0128 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-11-05 |
0.0132 USDT |
8,416,340.4000 |
0.0130 USDT |
0.0124 USDT |
0.0140 USDT |
0.0137 USDT |