Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.5558 USDT |
19,181.2900 AVA |
0.5583 USDT |
0.5498 USDT |
0.5622 USDT |
0.5581 USDT |
| 2025-08-26 |
0.5474 USDT |
41,337.9300 AVA |
0.5368 USDT |
0.5334 USDT |
0.5604 USDT |
0.5604 USDT |
| 2025-08-25 |
0.5689 USDT |
61,545.8500 AVA |
0.5853 USDT |
0.5548 USDT |
0.5948 USDT |
0.5567 USDT |
| 2025-08-24 |
0.5880 USDT |
66,241.5400 AVA |
0.5981 USDT |
0.5760 USDT |
0.6059 USDT |
0.5818 USDT |
| 2025-08-23 |
0.6158 USDT |
229,453.1000 AVA |
0.6098 USDT |
0.5913 USDT |
0.6849 USDT |
0.5995 USDT |
| 2025-08-22 |
0.5667 USDT |
122,715.7800 AVA |
0.5594 USDT |
0.5374 USDT |
0.6063 USDT |
0.6039 USDT |
| 2025-08-21 |
0.5805 USDT |
62,036.1400 AVA |
0.5794 USDT |
0.5585 USDT |
0.6076 USDT |
0.5585 USDT |
| 2025-08-20 |
0.5587 USDT |
67,859.2200 AVA |
0.5403 USDT |
0.5373 USDT |
0.5735 USDT |
0.5686 USDT |
| 2025-08-19 |
0.5555 USDT |
118,131.5500 AVA |
0.5634 USDT |
0.5401 USDT |
0.5717 USDT |
0.5457 USDT |
| 2025-08-18 |
0.5573 USDT |
74,838.7800 AVA |
0.5824 USDT |
0.5402 USDT |
0.5829 USDT |
0.5506 USDT |
| 2025-08-17 |
0.5872 USDT |
58,210.9300 AVA |
0.5861 USDT |
0.5784 USDT |
0.5982 USDT |
0.5854 USDT |
| 2025-08-16 |
0.5697 USDT |
28,484.4800 AVA |
0.5643 USDT |
0.5615 USDT |
0.5774 USDT |
0.5774 USDT |
| 2025-08-15 |
0.5623 USDT |
111,040.9200 AVA |
0.5580 USDT |
0.5485 USDT |
0.5806 USDT |
0.5565 USDT |
| 2025-08-14 |
0.5994 USDT |
67,607.5500 AVA |
0.6266 USDT |
0.5748 USDT |
0.6349 USDT |
0.5765 USDT |
| 2025-08-13 |
0.6249 USDT |
92,238.0500 AVA |
0.6182 USDT |
0.6156 USDT |
0.6356 USDT |
0.6298 USDT |
| 2025-08-12 |
0.5855 USDT |
62,399.5400 AVA |
0.5796 USDT |
0.5695 USDT |
0.6041 USDT |
0.6037 USDT |
| 2025-08-11 |
0.5990 USDT |
126,548.2100 AVA |
0.6095 USDT |
0.5779 USDT |
0.6189 USDT |
0.5792 USDT |
| 2025-08-10 |
0.6071 USDT |
98,174.4700 AVA |
0.6121 USDT |
0.5913 USDT |
0.6206 USDT |
0.6087 USDT |
| 2025-08-09 |
0.6040 USDT |
68,264.7900 AVA |
0.5922 USDT |
0.5911 USDT |
0.6157 USDT |
0.6148 USDT |
| 2025-08-08 |
0.5826 USDT |
36,244.5200 AVA |
0.5801 USDT |
0.5741 USDT |
0.5924 USDT |
0.5924 USDT |
| 2025-08-07 |
0.5653 USDT |
67,142.8400 AVA |
0.5534 USDT |
0.5531 USDT |
0.5765 USDT |
0.5756 USDT |
| 2025-08-06 |
0.5488 USDT |
42,020.0600 AVA |
0.5456 USDT |
0.5351 USDT |
0.5611 USDT |
0.5570 USDT |
| 2025-08-05 |
0.5581 USDT |
75,341.9400 AVA |
0.5662 USDT |
0.5397 USDT |
0.5766 USDT |
0.5398 USDT |
| 2025-08-04 |
0.5461 USDT |
105,945.7600 AVA |
0.5361 USDT |
0.5298 USDT |
0.5666 USDT |
0.5582 USDT |
| 2025-08-03 |
0.5285 USDT |
21,256.4400 AVA |
0.5180 USDT |
0.5131 USDT |
0.5411 USDT |
0.5380 USDT |
| 2025-08-02 |
0.5189 USDT |
35,343.9700 AVA |
0.5241 USDT |
0.5062 USDT |
0.5323 USDT |
0.5189 USDT |
| 2025-08-01 |
0.5360 USDT |
61,526.4000 AVA |
0.5451 USDT |
0.5246 USDT |
0.5489 USDT |
0.5274 USDT |
| 2025-07-31 |
0.5748 USDT |
52,667.9100 AVA |
0.5712 USDT |
0.5559 USDT |
0.5896 USDT |
0.5559 USDT |
| 2025-07-30 |
0.5713 USDT |
90,922.1200 AVA |
0.5792 USDT |
0.5528 USDT |
0.5835 USDT |
0.5726 USDT |
| 2025-07-29 |
0.5884 USDT |
132,534.5300 AVA |
0.5916 USDT |
0.5715 USDT |
0.6110 USDT |
0.5739 USDT |
| 2025-07-28 |
0.6228 USDT |
87,141.9500 AVA |
0.6283 USDT |
0.5903 USDT |
0.6468 USDT |
0.5965 USDT |
| 2025-07-27 |
0.6217 USDT |
61,674.7800 AVA |
0.6220 USDT |
0.6134 USDT |
0.6323 USDT |
0.6264 USDT |