Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.5460 USDT |
89,524.2200 AVA |
0.5576 USDT |
0.5269 USDT |
0.5684 USDT |
0.5391 USDT |
| 2025-09-14 |
0.5712 USDT |
49,857.3900 AVA |
0.5878 USDT |
0.5561 USDT |
0.5878 USDT |
0.5644 USDT |
| 2025-09-13 |
0.5816 USDT |
29,965.4500 AVA |
0.5781 USDT |
0.5748 USDT |
0.5883 USDT |
0.5798 USDT |
| 2025-09-12 |
0.5663 USDT |
80,190.6200 AVA |
0.5623 USDT |
0.5533 USDT |
0.5755 USDT |
0.5670 USDT |
| 2025-09-11 |
0.5672 USDT |
76,755.7400 AVA |
0.5642 USDT |
0.5546 USDT |
0.5785 USDT |
0.5586 USDT |
| 2025-09-10 |
0.5618 USDT |
88,154.6100 AVA |
0.5494 USDT |
0.5477 USDT |
0.5715 USDT |
0.5632 USDT |
| 2025-09-09 |
0.5601 USDT |
49,233.7100 AVA |
0.5510 USDT |
0.5500 USDT |
0.5704 USDT |
0.5533 USDT |
| 2025-09-08 |
0.5445 USDT |
29,622.1900 AVA |
0.5334 USDT |
0.5305 USDT |
0.5539 USDT |
0.5495 USDT |
| 2025-09-07 |
0.5359 USDT |
21,734.4000 AVA |
0.5325 USDT |
0.5272 USDT |
0.5422 USDT |
0.5337 USDT |
| 2025-09-06 |
0.5298 USDT |
31,968.6300 AVA |
0.5332 USDT |
0.5244 USDT |
0.5345 USDT |
0.5316 USDT |
| 2025-09-05 |
0.5294 USDT |
44,199.3300 AVA |
0.5188 USDT |
0.5186 USDT |
0.5413 USDT |
0.5336 USDT |
| 2025-09-04 |
0.5222 USDT |
30,644.4700 AVA |
0.5368 USDT |
0.5143 USDT |
0.5390 USDT |
0.5143 USDT |
| 2025-09-03 |
0.5347 USDT |
19,064.8000 AVA |
0.5350 USDT |
0.5246 USDT |
0.5434 USDT |
0.5400 USDT |
| 2025-09-02 |
0.5321 USDT |
32,232.2400 AVA |
0.5256 USDT |
0.5229 USDT |
0.5396 USDT |
0.5287 USDT |
| 2025-09-01 |
0.5340 USDT |
67,147.6600 AVA |
0.5314 USDT |
0.5140 USDT |
0.5514 USDT |
0.5205 USDT |
| 2025-08-31 |
0.5491 USDT |
30,192.9700 AVA |
0.5458 USDT |
0.5371 USDT |
0.5609 USDT |
0.5393 USDT |
| 2025-08-30 |
0.5358 USDT |
73,808.4800 AVA |
0.5364 USDT |
0.5250 USDT |
0.5462 USDT |
0.5409 USDT |
| 2025-08-29 |
0.5478 USDT |
32,174.6800 AVA |
0.5662 USDT |
0.5338 USDT |
0.5676 USDT |
0.5425 USDT |
| 2025-08-28 |
0.5644 USDT |
40,425.5800 AVA |
0.5597 USDT |
0.5554 USDT |
0.5707 USDT |
0.5620 USDT |