Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3113 USDT |
57,198.4700 AVA |
0.3138 USDT |
0.3026 USDT |
0.3157 USDT |
0.3151 USDT |
| 2025-12-04 |
0.3216 USDT |
12,395.4400 AVA |
0.3251 USDT |
0.3165 USDT |
0.3262 USDT |
0.3167 USDT |
| 2025-12-03 |
0.3189 USDT |
95,710.5500 AVA |
0.3155 USDT |
0.3141 USDT |
0.3314 USDT |
0.3222 USDT |
| 2025-12-02 |
0.2973 USDT |
39,080.0800 AVA |
0.2946 USDT |
0.2932 USDT |
0.3086 USDT |
0.3086 USDT |
| 2025-12-01 |
0.2926 USDT |
60,142.5400 AVA |
0.3043 USDT |
0.2839 USDT |
0.3058 USDT |
0.2944 USDT |
| 2025-11-30 |
0.3087 USDT |
20,789.3200 AVA |
0.3100 USDT |
0.3046 USDT |
0.3136 USDT |
0.3077 USDT |
| 2025-11-29 |
0.3134 USDT |
36,380.1600 AVA |
0.3103 USDT |
0.3089 USDT |
0.3181 USDT |
0.3123 USDT |
| 2025-11-28 |
0.3115 USDT |
44,103.9600 AVA |
0.3148 USDT |
0.3049 USDT |
0.3179 USDT |
0.3091 USDT |
| 2025-11-27 |
0.3166 USDT |
50,525.0700 AVA |
0.3141 USDT |
0.3106 USDT |
0.3205 USDT |
0.3171 USDT |
| 2025-11-26 |
0.3063 USDT |
15,726.8700 AVA |
0.3101 USDT |
0.3016 USDT |
0.3109 USDT |
0.3049 USDT |
| 2025-11-25 |
0.3049 USDT |
28,276.9400 AVA |
0.3071 USDT |
0.3005 USDT |
0.3091 USDT |
0.3091 USDT |
| 2025-11-24 |
0.2989 USDT |
19,748.8600 AVA |
0.2952 USDT |
0.2929 USDT |
0.3022 USDT |
0.2941 USDT |
| 2025-11-23 |
0.3009 USDT |
50,505.0500 AVA |
0.2966 USDT |
0.2952 USDT |
0.3053 USDT |
0.3020 USDT |
| 2025-11-22 |
0.3144 USDT |
316,764.5300 AVA |
0.2964 USDT |
0.2843 USDT |
0.3486 USDT |
0.3290 USDT |
| 2025-11-21 |
0.2947 USDT |
101,543.6200 AVA |
0.3100 USDT |
0.2762 USDT |
0.3161 USDT |
0.2968 USDT |
| 2025-11-20 |
0.3185 USDT |
40,166.6500 AVA |
0.3134 USDT |
0.3133 USDT |
0.3257 USDT |
0.3219 USDT |
| 2025-11-19 |
0.3173 USDT |
49,256.7800 AVA |
0.3306 USDT |
0.3030 USDT |
0.3321 USDT |
0.3143 USDT |
| 2025-11-18 |
0.3261 USDT |
40,308.4300 AVA |
0.3210 USDT |
0.3180 USDT |
0.3334 USDT |
0.3312 USDT |
| 2025-11-17 |
0.3306 USDT |
37,456.5400 AVA |
0.3281 USDT |
0.3244 USDT |
0.3381 USDT |
0.3309 USDT |
| 2025-11-16 |
0.3343 USDT |
44,242.6600 AVA |
0.3380 USDT |
0.3214 USDT |
0.3431 USDT |
0.3273 USDT |
| 2025-11-15 |
0.3448 USDT |
14,477.2300 AVA |
0.3405 USDT |
0.3403 USDT |
0.3517 USDT |
0.3440 USDT |
| 2025-11-14 |
0.3478 USDT |
45,829.9900 AVA |
0.3544 USDT |
0.3375 USDT |
0.3553 USDT |
0.3499 USDT |
| 2025-11-13 |
0.3769 USDT |
30,894.9600 AVA |
0.3686 USDT |
0.3669 USDT |
0.3838 USDT |
0.3685 USDT |
| 2025-11-12 |
0.3692 USDT |
13,634.1500 AVA |
0.3618 USDT |
0.3618 USDT |
0.3747 USDT |
0.3747 USDT |
| 2025-11-11 |
0.3764 USDT |
93,332.4300 AVA |
0.3767 USDT |
0.3646 USDT |
0.3916 USDT |
0.3718 USDT |
| 2025-11-10 |
0.3693 USDT |
106,821.1400 AVA |
0.3767 USDT |
0.3564 USDT |
0.3861 USDT |
0.3750 USDT |
| 2025-11-09 |
0.3655 USDT |
25,918.1100 AVA |
0.3708 USDT |
0.3592 USDT |
0.3708 USDT |
0.3656 USDT |
| 2025-11-08 |
0.3750 USDT |
31,620.9400 AVA |
0.3816 USDT |
0.3687 USDT |
0.3861 USDT |
0.3724 USDT |
| 2025-11-07 |
0.3604 USDT |
98,785.4200 AVA |
0.3392 USDT |
0.3390 USDT |
0.3916 USDT |
0.3822 USDT |
| 2025-11-06 |
0.3424 USDT |
37,168.1600 AVA |
0.3463 USDT |
0.3360 USDT |
0.3493 USDT |
0.3381 USDT |
| 2025-11-05 |
0.3333 USDT |
45,108.5700 AVA |
0.3287 USDT |
0.3147 USDT |
0.3501 USDT |
0.3461 USDT |
| 2025-11-04 |
0.3410 USDT |
55,108.8500 AVA |
0.3381 USDT |
0.3262 USDT |
0.3486 USDT |
0.3262 USDT |
| 2025-11-03 |
0.3394 USDT |
329,722.6700 AVA |
0.3632 USDT |
0.3186 USDT |
0.3643 USDT |
0.3356 USDT |
| 2025-11-02 |
0.3707 USDT |
29,423.7000 AVA |
0.3722 USDT |
0.3572 USDT |
0.3776 USDT |
0.3581 USDT |
| 2025-11-01 |
0.3727 USDT |
58,001.3500 AVA |
0.3719 USDT |
0.3677 USDT |
0.3761 USDT |
0.3736 USDT |
| 2025-10-31 |
0.3731 USDT |
96,301.9300 AVA |
0.3754 USDT |
0.3618 USDT |
0.3824 USDT |
0.3652 USDT |
| 2025-10-30 |
0.4174 USDT |
442,651.3500 AVA |
0.4083 USDT |
0.3718 USDT |
0.4573 USDT |
0.3766 USDT |
| 2025-10-29 |
0.3809 USDT |
258,496.5300 AVA |
0.3712 USDT |
0.3665 USDT |
0.3960 USDT |
0.3897 USDT |
| 2025-10-28 |
0.4442 USDT |
531,176.6900 AVA |
0.3821 USDT |
0.3799 USDT |
0.5327 USDT |
0.4941 USDT |
| 2025-10-27 |
0.3881 USDT |
22,623.9900 AVA |
0.3883 USDT |
0.3808 USDT |
0.3949 USDT |
0.3852 USDT |
| 2025-10-26 |
0.3796 USDT |
13,522.9800 AVA |
0.3783 USDT |
0.3746 USDT |
0.3881 USDT |
0.3860 USDT |
| 2025-10-25 |
0.3751 USDT |
23,609.2500 AVA |
0.3785 USDT |
0.3724 USDT |
0.3807 USDT |
0.3807 USDT |
| 2025-10-24 |
0.3795 USDT |
29,087.8800 AVA |
0.3791 USDT |
0.3724 USDT |
0.3868 USDT |
0.3753 USDT |
| 2025-10-23 |
0.3739 USDT |
42,953.3100 AVA |
0.3666 USDT |
0.3658 USDT |
0.3830 USDT |
0.3791 USDT |
| 2025-10-22 |
0.3758 USDT |
75,927.6600 AVA |
0.3795 USDT |
0.3697 USDT |
0.3828 USDT |
0.3756 USDT |
| 2025-10-21 |
0.3823 USDT |
41,898.5500 AVA |
0.3877 USDT |
0.3720 USDT |
0.3993 USDT |
0.3975 USDT |
| 2025-10-20 |
0.3906 USDT |
29,757.7400 AVA |
0.3844 USDT |
0.3789 USDT |
0.3985 USDT |
0.3958 USDT |
| 2025-10-19 |
0.3792 USDT |
62,906.1400 AVA |
0.3741 USDT |
0.3681 USDT |
0.3935 USDT |
0.3878 USDT |
| 2025-10-18 |
0.3745 USDT |
36,573.6000 AVA |
0.3665 USDT |
0.3665 USDT |
0.3807 USDT |
0.3739 USDT |
| 2025-10-17 |
0.3606 USDT |
200,157.0200 AVA |
0.3771 USDT |
0.3447 USDT |
0.3834 USDT |
0.3668 USDT |