Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3916 USDT |
192,061.9100 AVA |
0.3870 USDT |
0.3731 USDT |
0.4032 USDT |
0.3752 USDT |
| 2025-10-15 |
0.3995 USDT |
92,088.3800 AVA |
0.4016 USDT |
0.3852 USDT |
0.4116 USDT |
0.3900 USDT |
| 2025-10-14 |
0.3947 USDT |
141,520.2700 AVA |
0.4247 USDT |
0.3794 USDT |
0.4247 USDT |
0.4032 USDT |
| 2025-10-13 |
0.4047 USDT |
195,515.7500 AVA |
0.3898 USDT |
0.3865 USDT |
0.4370 USDT |
0.4261 USDT |
| 2025-10-12 |
0.3638 USDT |
162,655.9500 AVA |
0.3384 USDT |
0.3333 USDT |
0.3949 USDT |
0.3934 USDT |
| 2025-10-11 |
0.3338 USDT |
175,521.1200 AVA |
0.3545 USDT |
0.3136 USDT |
0.3545 USDT |
0.3424 USDT |
| 2025-10-10 |
0.4197 USDT |
266,333.7200 AVA |
0.5008 USDT |
0.2549 USDT |
0.5099 USDT |
0.3700 USDT |
| 2025-10-09 |
0.4987 USDT |
92,319.3800 AVA |
0.5236 USDT |
0.4847 USDT |
0.5237 USDT |
0.4982 USDT |
| 2025-10-08 |
0.5130 USDT |
87,713.0500 AVA |
0.5137 USDT |
0.5040 USDT |
0.5250 USDT |
0.5237 USDT |
| 2025-10-07 |
0.5309 USDT |
108,321.7800 AVA |
0.5395 USDT |
0.5140 USDT |
0.5438 USDT |
0.5155 USDT |
| 2025-10-06 |
0.5324 USDT |
60,815.1700 AVA |
0.5257 USDT |
0.5239 USDT |
0.5430 USDT |
0.5430 USDT |
| 2025-10-05 |
0.5428 USDT |
86,625.8600 AVA |
0.5293 USDT |
0.5259 USDT |
0.5543 USDT |
0.5390 USDT |
| 2025-10-04 |
0.5276 USDT |
33,297.3300 AVA |
0.5361 USDT |
0.5194 USDT |
0.5361 USDT |
0.5194 USDT |
| 2025-10-03 |
0.5323 USDT |
53,506.6500 AVA |
0.5355 USDT |
0.5215 USDT |
0.5428 USDT |
0.5422 USDT |
| 2025-10-02 |
0.5257 USDT |
58,917.6900 AVA |
0.5125 USDT |
0.5117 USDT |
0.5345 USDT |
0.5264 USDT |
| 2025-10-01 |
0.4984 USDT |
61,786.5800 AVA |
0.4873 USDT |
0.4832 USDT |
0.5146 USDT |
0.5133 USDT |
| 2025-09-30 |
0.4834 USDT |
50,630.5400 AVA |
0.4976 USDT |
0.4722 USDT |
0.4982 USDT |
0.4788 USDT |
| 2025-09-29 |
0.4969 USDT |
38,262.7000 AVA |
0.5019 USDT |
0.4881 USDT |
0.5057 USDT |
0.4964 USDT |
| 2025-09-28 |
0.4904 USDT |
25,732.7600 AVA |
0.4968 USDT |
0.4838 USDT |
0.4980 USDT |
0.4876 USDT |
| 2025-09-27 |
0.5002 USDT |
38,577.7000 AVA |
0.4993 USDT |
0.4937 USDT |
0.5051 USDT |
0.4957 USDT |
| 2025-09-26 |
0.4867 USDT |
127,437.7500 AVA |
0.4793 USDT |
0.4705 USDT |
0.5130 USDT |
0.5023 USDT |
| 2025-09-25 |
0.5104 USDT |
67,098.6500 AVA |
0.5314 USDT |
0.4887 USDT |
0.5314 USDT |
0.4923 USDT |
| 2025-09-24 |
0.5314 USDT |
147,265.6500 AVA |
0.5105 USDT |
0.5019 USDT |
0.5651 USDT |
0.5503 USDT |
| 2025-09-23 |
0.5187 USDT |
136,057.6700 AVA |
0.5290 USDT |
0.5022 USDT |
0.5308 USDT |
0.5146 USDT |
| 2025-09-22 |
0.5517 USDT |
159,554.3100 AVA |
0.6044 USDT |
0.5194 USDT |
0.6044 USDT |
0.5214 USDT |
| 2025-09-21 |
0.5911 USDT |
439,434.2700 AVA |
0.5417 USDT |
0.5413 USDT |
0.6328 USDT |
0.6211 USDT |
| 2025-09-20 |
0.5494 USDT |
145,383.7700 AVA |
0.5455 USDT |
0.5359 USDT |
0.5632 USDT |
0.5391 USDT |
| 2025-09-19 |
0.5754 USDT |
100,793.1300 AVA |
0.5757 USDT |
0.5542 USDT |
0.5963 USDT |
0.5603 USDT |
| 2025-09-18 |
0.5622 USDT |
13,137.6800 AVA |
0.5588 USDT |
0.5550 USDT |
0.5693 USDT |
0.5660 USDT |
| 2025-09-17 |
0.5450 USDT |
30,213.6500 AVA |
0.5443 USDT |
0.5337 USDT |
0.5559 USDT |
0.5390 USDT |
| 2025-09-16 |
0.5387 USDT |
20,507.8000 AVA |
0.5379 USDT |
0.5279 USDT |
0.5476 USDT |
0.5452 USDT |