Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.5438 USDT |
12,395.0800 AVA |
0.5445 USDT |
0.5397 USDT |
0.5495 USDT |
0.5440 USDT |
| 2025-06-18 |
0.5222 USDT |
23,797.1600 AVA |
0.5233 USDT |
0.5165 USDT |
0.5389 USDT |
0.5227 USDT |
| 2025-06-17 |
0.5380 USDT |
34,922.4800 AVA |
0.5453 USDT |
0.5118 USDT |
0.5594 USDT |
0.5228 USDT |
| 2025-06-16 |
0.5602 USDT |
44,199.0900 AVA |
0.5413 USDT |
0.5385 USDT |
0.5711 USDT |
0.5670 USDT |
| 2025-06-15 |
0.5367 USDT |
13,673.4300 AVA |
0.5369 USDT |
0.5320 USDT |
0.5413 USDT |
0.5377 USDT |
| 2025-06-14 |
0.5436 USDT |
15,809.4400 AVA |
0.5443 USDT |
0.5367 USDT |
0.5528 USDT |
0.5405 USDT |
| 2025-06-13 |
0.5322 USDT |
55,708.7900 AVA |
0.5507 USDT |
0.5175 USDT |
0.5515 USDT |
0.5366 USDT |
| 2025-06-12 |
0.5932 USDT |
19,434.5100 AVA |
0.5976 USDT |
0.5742 USDT |
0.6040 USDT |
0.5793 USDT |
| 2025-06-11 |
0.6191 USDT |
49,999.6900 AVA |
0.6255 USDT |
0.6095 USDT |
0.6287 USDT |
0.6250 USDT |
| 2025-06-10 |
0.5771 USDT |
18,998.4400 AVA |
0.5710 USDT |
0.5710 USDT |
0.5852 USDT |
0.5800 USDT |
| 2025-06-09 |
0.5458 USDT |
29,885.6000 AVA |
0.5488 USDT |
0.5377 USDT |
0.5561 USDT |
0.5561 USDT |
| 2025-06-08 |
0.5489 USDT |
23,355.2400 AVA |
0.5509 USDT |
0.5397 USDT |
0.5556 USDT |
0.5533 USDT |
| 2025-06-07 |
0.5500 USDT |
34,656.9900 AVA |
0.5389 USDT |
0.5378 USDT |
0.5553 USDT |
0.5512 USDT |
| 2025-06-06 |
0.5352 USDT |
22,411.4300 AVA |
0.5244 USDT |
0.5148 USDT |
0.5480 USDT |
0.5400 USDT |
| 2025-06-05 |
0.5519 USDT |
102,797.3500 AVA |
0.5621 USDT |
0.5175 USDT |
0.5720 USDT |
0.5261 USDT |
| 2025-06-04 |
0.5682 USDT |
37,864.3700 AVA |
0.5605 USDT |
0.5543 USDT |
0.5801 USDT |
0.5611 USDT |
| 2025-06-03 |
0.5675 USDT |
78,324.8800 AVA |
0.5668 USDT |
0.5579 USDT |
0.5744 USDT |
0.5653 USDT |
| 2025-06-02 |
0.5462 USDT |
15,004.5600 AVA |
0.5511 USDT |
0.5389 USDT |
0.5535 USDT |
0.5392 USDT |
| 2025-06-01 |
0.5377 USDT |
47,232.2900 AVA |
0.5425 USDT |
0.5278 USDT |
0.5511 USDT |
0.5511 USDT |
| 2025-05-31 |
0.5273 USDT |
43,423.5300 AVA |
0.5268 USDT |
0.5096 USDT |
0.5471 USDT |
0.5451 USDT |
| 2025-05-30 |
0.5668 USDT |
109,392.4700 AVA |
0.5826 USDT |
0.5268 USDT |
0.5886 USDT |
0.5284 USDT |
| 2025-05-29 |
0.5965 USDT |
56,685.4800 AVA |
0.6031 USDT |
0.5811 USDT |
0.6187 USDT |
0.5842 USDT |
| 2025-05-28 |
0.6081 USDT |
51,753.1800 AVA |
0.6095 USDT |
0.5927 USDT |
0.6192 USDT |
0.5927 USDT |
| 2025-05-27 |
0.6010 USDT |
83,523.9600 AVA |
0.5968 USDT |
0.5827 USDT |
0.6177 USDT |
0.6105 USDT |
| 2025-05-26 |
0.6168 USDT |
47,155.2800 AVA |
0.6061 USDT |
0.6036 USDT |
0.6337 USDT |
0.6070 USDT |
| 2025-05-25 |
0.5965 USDT |
38,074.6300 AVA |
0.6137 USDT |
0.5821 USDT |
0.6153 USDT |
0.5883 USDT |
| 2025-05-24 |
0.6215 USDT |
23,922.7900 AVA |
0.6111 USDT |
0.6094 USDT |
0.6267 USDT |
0.6180 USDT |
| 2025-05-23 |
0.6614 USDT |
100,865.8900 AVA |
0.6700 USDT |
0.6220 USDT |
0.6887 USDT |
0.6444 USDT |
| 2025-05-22 |
0.6554 USDT |
92,433.7700 AVA |
0.6285 USDT |
0.6278 USDT |
0.6662 USDT |
0.6581 USDT |
| 2025-05-21 |
0.6242 USDT |
70,064.1300 AVA |
0.6287 USDT |
0.6085 USDT |
0.6406 USDT |
0.6158 USDT |
| 2025-05-20 |
0.6190 USDT |
42,934.9400 AVA |
0.6202 USDT |
0.6054 USDT |
0.6390 USDT |
0.6117 USDT |
| 2025-05-19 |
0.6196 USDT |
82,334.9000 AVA |
0.6530 USDT |
0.5997 USDT |
0.6549 USDT |
0.6153 USDT |
| 2025-05-18 |
0.6362 USDT |
82,767.7300 AVA |
0.6254 USDT |
0.6191 USDT |
0.6659 USDT |
0.6659 USDT |
| 2025-05-17 |
0.6266 USDT |
63,804.1700 AVA |
0.6419 USDT |
0.6184 USDT |
0.6442 USDT |
0.6301 USDT |
| 2025-05-16 |
0.6705 USDT |
75,534.1600 AVA |
0.6590 USDT |
0.6501 USDT |
0.6837 USDT |
0.6532 USDT |
| 2025-05-15 |
0.6611 USDT |
100,997.7900 AVA |
0.6923 USDT |
0.6338 USDT |
0.7011 USDT |
0.6609 USDT |
| 2025-05-14 |
0.7277 USDT |
107,007.8300 AVA |
0.7607 USDT |
0.6935 USDT |
0.7611 USDT |
0.6961 USDT |
| 2025-05-13 |
0.6728 USDT |
177,251.2400 AVA |
0.6845 USDT |
0.6441 USDT |
0.6949 USDT |
0.6941 USDT |
| 2025-05-12 |
0.6926 USDT |
234,776.2700 AVA |
0.6878 USDT |
0.6529 USDT |
0.7306 USDT |
0.6838 USDT |
| 2025-05-11 |
0.6946 USDT |
95,783.7400 AVA |
0.7196 USDT |
0.6718 USDT |
0.7261 USDT |
0.6866 USDT |
| 2025-05-10 |
0.7056 USDT |
539,176.0400 AVA |
0.7026 USDT |
0.6291 USDT |
0.7591 USDT |
0.7219 USDT |
| 2025-05-09 |
0.6650 USDT |
216,977.3200 AVA |
0.6247 USDT |
0.6191 USDT |
0.6931 USDT |
0.6929 USDT |
| 2025-05-08 |
0.5893 USDT |
233,253.8600 AVA |
0.5560 USDT |
0.5522 USDT |
0.6261 USDT |
0.6241 USDT |
| 2025-05-07 |
0.5585 USDT |
196,264.8100 AVA |
0.5346 USDT |
0.5311 USDT |
0.5773 USDT |
0.5574 USDT |
| 2025-05-06 |
0.5377 USDT |
550,045.2300 AVA |
0.5572 USDT |
0.4957 USDT |
0.5757 USDT |
0.5340 USDT |
| 2025-05-05 |
0.5761 USDT |
103,837.5800 AVA |
0.5964 USDT |
0.5589 USDT |
0.6011 USDT |
0.5669 USDT |
| 2025-05-04 |
0.6470 USDT |
258,074.5800 AVA |
0.6704 USDT |
0.6025 USDT |
0.6798 USDT |
0.6087 USDT |
| 2025-05-03 |
0.6703 USDT |
601,695.7200 AVA |
0.6475 USDT |
0.6323 USDT |
0.6935 USDT |
0.6799 USDT |
| 2025-05-02 |
0.6091 USDT |
165,672.7700 AVA |
0.5946 USDT |
0.5863 USDT |
0.6301 USDT |
0.6236 USDT |
| 2025-05-01 |
0.6069 USDT |
65,919.0200 AVA |
0.6029 USDT |
0.5963 USDT |
0.6148 USDT |
0.6068 USDT |