Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6354 USDT |
161,231.4200 AVA |
0.6327 USDT |
0.5873 USDT |
0.6629 USDT |
0.6509 USDT |
| 2024-04-18 |
0.6577 USDT |
180,702.9000 AVA |
0.6331 USDT |
0.6230 USDT |
0.7046 USDT |
0.6316 USDT |
| 2024-04-17 |
0.6232 USDT |
71,986.1200 AVA |
0.6414 USDT |
0.6078 USDT |
0.6435 USDT |
0.6273 USDT |
| 2024-04-16 |
0.6286 USDT |
37,808.6200 AVA |
0.6191 USDT |
0.5958 USDT |
0.6509 USDT |
0.6347 USDT |
| 2024-04-15 |
0.6618 USDT |
59,149.7200 AVA |
0.6695 USDT |
0.6080 USDT |
0.6950 USDT |
0.6195 USDT |
| 2024-04-14 |
0.6318 USDT |
65,408.2900 AVA |
0.6175 USDT |
0.5884 USDT |
0.6551 USDT |
0.6489 USDT |
| 2024-04-13 |
0.6668 USDT |
147,277.9010 AVA |
0.7018 USDT |
0.5752 USDT |
0.7596 USDT |
0.5970 USDT |
| 2024-04-12 |
0.7625 USDT |
100,264.7534 AVA |
0.8389 USDT |
0.6596 USDT |
0.8715 USDT |
0.7032 USDT |
| 2024-04-11 |
0.8532 USDT |
20,690.4900 AVA |
0.8666 USDT |
0.8332 USDT |
0.8715 USDT |
0.8334 USDT |
| 2024-04-10 |
0.8517 USDT |
41,112.3400 AVA |
0.8622 USDT |
0.8272 USDT |
0.8718 USDT |
0.8554 USDT |
| 2024-04-09 |
0.8734 USDT |
61,325.3000 AVA |
0.8768 USDT |
0.8529 USDT |
0.8947 USDT |
0.8716 USDT |
| 2024-04-08 |
0.8807 USDT |
62,482.7200 AVA |
0.8650 USDT |
0.8498 USDT |
0.9108 USDT |
0.8792 USDT |
| 2024-04-07 |
0.8402 USDT |
39,667.8400 AVA |
0.8084 USDT |
0.8059 USDT |
0.8724 USDT |
0.8624 USDT |
| 2024-04-06 |
0.8148 USDT |
10,947.6900 AVA |
0.8073 USDT |
0.8053 USDT |
0.8246 USDT |
0.8135 USDT |
| 2024-04-05 |
0.8002 USDT |
46,850.2100 AVA |
0.8320 USDT |
0.7623 USDT |
0.8338 USDT |
0.8131 USDT |
| 2024-04-04 |
0.8194 USDT |
25,581.9800 AVA |
0.7968 USDT |
0.7966 USDT |
0.8429 USDT |
0.8189 USDT |
| 2024-04-03 |
0.8008 USDT |
44,585.6100 AVA |
0.7804 USDT |
0.7598 USDT |
0.8399 USDT |
0.7968 USDT |
| 2024-04-02 |
0.7884 USDT |
28,232.0100 AVA |
0.8336 USDT |
0.7635 USDT |
0.8379 USDT |
0.7799 USDT |
| 2024-04-01 |
0.8283 USDT |
25,641.5900 AVA |
0.8794 USDT |
0.8128 USDT |
0.8798 USDT |
0.8299 USDT |
| 2024-03-31 |
0.8558 USDT |
75,562.1000 AVA |
0.8464 USDT |
0.7818 USDT |
0.8883 USDT |
0.8788 USDT |
| 2024-03-30 |
0.8836 USDT |
30,278.2700 AVA |
0.9150 USDT |
0.8487 USDT |
0.9160 USDT |
0.8517 USDT |
| 2024-03-29 |
0.9067 USDT |
98,449.5900 AVA |
0.9471 USDT |
0.8557 USDT |
0.9883 USDT |
0.9137 USDT |
| 2024-03-28 |
0.9308 USDT |
43,916.9700 AVA |
0.9060 USDT |
0.9016 USDT |
0.9606 USDT |
0.9352 USDT |
| 2024-03-27 |
0.9114 USDT |
120,682.3100 AVA |
0.9172 USDT |
0.8777 USDT |
0.9570 USDT |
0.9025 USDT |
| 2024-03-26 |
0.8985 USDT |
175,906.1200 AVA |
0.8926 USDT |
0.8084 USDT |
0.9477 USDT |
0.9087 USDT |
| 2024-03-25 |
0.8880 USDT |
89,413.8800 AVA |
0.8670 USDT |
0.8594 USDT |
0.9498 USDT |
0.8933 USDT |
| 2024-03-24 |
0.8657 USDT |
114,193.9700 AVA |
0.8527 USDT |
0.8459 USDT |
0.8934 USDT |
0.8706 USDT |
| 2024-03-23 |
0.8670 USDT |
74,973.3300 AVA |
0.8577 USDT |
0.8370 USDT |
0.8858 USDT |
0.8725 USDT |
| 2024-03-22 |
0.8274 USDT |
126,580.6200 AVA |
0.8165 USDT |
0.7855 USDT |
0.8651 USDT |
0.8402 USDT |
| 2024-03-21 |
0.8148 USDT |
140,024.4500 AVA |
0.8288 USDT |
0.7936 USDT |
0.8408 USDT |
0.8153 USDT |
| 2024-03-20 |
0.7924 USDT |
156,849.8700 AVA |
0.7688 USDT |
0.7568 USDT |
0.8312 USDT |
0.8204 USDT |
| 2024-03-19 |
0.7674 USDT |
177,859.5262 AVA |
0.7721 USDT |
0.7185 USDT |
0.8444 USDT |
0.7546 USDT |
| 2024-03-18 |
0.7944 USDT |
86,730.7737 AVA |
0.8312 USDT |
0.7476 USDT |
0.8500 USDT |
0.7696 USDT |
| 2024-03-17 |
0.8136 USDT |
119,133.8444 AVA |
0.8184 USDT |
0.7700 USDT |
0.8536 USDT |
0.8346 USDT |
| 2024-03-16 |
0.8500 USDT |
80,133.8413 AVA |
0.9208 USDT |
0.7941 USDT |
0.9254 USDT |
0.8150 USDT |
| 2024-03-15 |
0.9288 USDT |
156,663.6556 AVA |
0.9784 USDT |
0.8799 USDT |
0.9919 USDT |
0.9063 USDT |
| 2024-03-14 |
0.9820 USDT |
92,621.3872 AVA |
1.0020 USDT |
0.9304 USDT |
1.0212 USDT |
0.9628 USDT |
| 2024-03-13 |
0.9854 USDT |
203,691.0991 AVA |
0.9234 USDT |
0.9102 USDT |
1.0269 USDT |
1.0010 USDT |
| 2024-03-12 |
0.9199 USDT |
269,015.4707 AVA |
0.9179 USDT |
0.8583 USDT |
0.9594 USDT |
0.8984 USDT |
| 2024-03-11 |
0.8872 USDT |
149,955.7678 AVA |
0.8771 USDT |
0.8566 USDT |
0.9127 USDT |
0.9000 USDT |
| 2024-03-10 |
0.8737 USDT |
66,608.8831 AVA |
0.8789 USDT |
0.8522 USDT |
0.8962 USDT |
0.8684 USDT |
| 2024-03-09 |
0.8928 USDT |
95,421.7860 AVA |
0.8717 USDT |
0.8565 USDT |
0.9500 USDT |
0.8785 USDT |
| 2024-03-08 |
0.8401 USDT |
112,066.8805 AVA |
0.8419 USDT |
0.8051 USDT |
0.8700 USDT |
0.8273 USDT |
| 2024-03-07 |
0.8396 USDT |
138,185.4959 AVA |
0.8331 USDT |
0.8167 USDT |
0.8756 USDT |
0.8385 USDT |
| 2024-03-06 |
0.8082 USDT |
91,205.2855 AVA |
0.7949 USDT |
0.7605 USDT |
0.8467 USDT |
0.8109 USDT |
| 2024-03-05 |
0.8212 USDT |
529,255.4924 AVA |
0.8427 USDT |
0.7262 USDT |
0.9368 USDT |
0.7940 USDT |
| 2024-03-04 |
0.8399 USDT |
810,712.6188 AVA |
0.7483 USDT |
0.7479 USDT |
1.0312 USDT |
0.8895 USDT |
| 2024-03-03 |
0.7371 USDT |
110,540.3461 AVA |
0.7443 USDT |
0.6996 USDT |
0.7743 USDT |
0.7608 USDT |
| 2024-03-02 |
0.6904 USDT |
229,981.1508 AVA |
0.6515 USDT |
0.6508 USDT |
0.7464 USDT |
0.7231 USDT |
| 2024-03-01 |
0.6358 USDT |
37,649.1932 AVA |
0.6289 USDT |
0.6285 USDT |
0.6489 USDT |
0.6458 USDT |