Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
0.0516 USDT |
22,056,074.1000 |
0.0580 USDT |
0.0470 USDT |
0.0581 USDT |
0.0549 USDT |
| 2025-02-13 |
0.0590 USDT |
29,340,972.3000 |
0.0654 USDT |
0.0518 USDT |
0.0694 USDT |
0.0536 USDT |
| 2025-02-12 |
0.0510 USDT |
38,974,248.4000 |
0.0513 USDT |
0.0472 USDT |
0.0567 USDT |
0.0519 USDT |
| 2025-02-11 |
0.0518 USDT |
43,944,164.8000 |
0.0419 USDT |
0.0410 USDT |
0.0570 USDT |
0.0522 USDT |
| 2025-02-10 |
0.0395 USDT |
57,343,326.7000 |
0.0317 USDT |
0.0299 USDT |
0.0472 USDT |
0.0454 USDT |
| 2025-02-09 |
0.0354 USDT |
17,759,288.1000 |
0.0388 USDT |
0.0308 USDT |
0.0407 USDT |
0.0309 USDT |
| 2025-02-08 |
0.0359 USDT |
15,813,370.8000 |
0.0329 USDT |
0.0326 USDT |
0.0385 USDT |
0.0369 USDT |
| 2025-02-07 |
0.0390 USDT |
26,886,293.3000 |
0.0350 USDT |
0.0347 USDT |
0.0434 USDT |
0.0370 USDT |
| 2025-02-06 |
0.0382 USDT |
20,874,552.8000 |
0.0394 USDT |
0.0346 USDT |
0.0429 USDT |
0.0359 USDT |
| 2025-02-05 |
0.0467 USDT |
25,510,533.7000 |
0.0480 USDT |
0.0389 USDT |
0.0545 USDT |
0.0395 USDT |
| 2025-02-04 |
0.0512 USDT |
30,407,300.9000 |
0.0557 USDT |
0.0460 USDT |
0.0574 USDT |
0.0518 USDT |
| 2025-02-03 |
0.0482 USDT |
67,100,703.6000 |
0.0527 USDT |
0.0387 USDT |
0.0603 USDT |
0.0525 USDT |
| 2025-02-02 |
0.0497 USDT |
36,403,980.6000 |
0.0487 USDT |
0.0425 USDT |
0.0536 USDT |
0.0509 USDT |
| 2025-02-01 |
0.0583 USDT |
24,607,892.1000 |
0.0660 USDT |
0.0483 USDT |
0.0696 USDT |
0.0495 USDT |
| 2025-01-31 |
0.0682 USDT |
29,701,757.4000 |
0.0676 USDT |
0.0600 USDT |
0.0767 USDT |
0.0656 USDT |
| 2025-01-30 |
0.0750 USDT |
17,261,930.5000 |
0.0815 USDT |
0.0695 USDT |
0.0824 USDT |
0.0731 USDT |
| 2025-01-29 |
0.0801 USDT |
22,479,655.0000 |
0.0769 USDT |
0.0715 USDT |
0.0900 USDT |
0.0871 USDT |
| 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 |