Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-26 |
0.6129 USDT |
74,290.3000 AVA |
0.6015 USDT |
0.5995 USDT |
0.6303 USDT |
0.6250 USDT |
| 2025-07-25 |
0.5889 USDT |
75,974.1500 AVA |
0.5939 USDT |
0.5763 USDT |
0.6066 USDT |
0.5968 USDT |
| 2025-07-24 |
0.6043 USDT |
104,562.4300 AVA |
0.6293 USDT |
0.5710 USDT |
0.6348 USDT |
0.6003 USDT |
| 2025-07-23 |
0.6578 USDT |
98,516.1500 AVA |
0.6796 USDT |
0.6261 USDT |
0.6868 USDT |
0.6387 USDT |
| 2025-07-22 |
0.6630 USDT |
105,864.5400 AVA |
0.6845 USDT |
0.6420 USDT |
0.6845 USDT |
0.6761 USDT |
| 2025-07-21 |
0.6698 USDT |
104,107.2200 AVA |
0.6567 USDT |
0.6540 USDT |
0.6911 USDT |
0.6688 USDT |
| 2025-07-20 |
0.6572 USDT |
85,485.4100 AVA |
0.6337 USDT |
0.6329 USDT |
0.6745 USDT |
0.6611 USDT |
| 2025-07-19 |
0.6305 USDT |
58,821.3600 AVA |
0.6397 USDT |
0.6200 USDT |
0.6469 USDT |
0.6311 USDT |
| 2025-07-18 |
0.6507 USDT |
88,676.3000 AVA |
0.6366 USDT |
0.6311 USDT |
0.6665 USDT |
0.6441 USDT |
| 2025-07-17 |
0.6380 USDT |
94,372.2300 AVA |
0.6373 USDT |
0.6242 USDT |
0.6700 USDT |
0.6332 USDT |
| 2025-07-16 |
0.6374 USDT |
59,373.3300 AVA |
0.6317 USDT |
0.6153 USDT |
0.6532 USDT |
0.6461 USDT |
| 2025-07-15 |
0.5994 USDT |
112,431.9700 AVA |
0.5995 USDT |
0.5777 USDT |
0.6343 USDT |
0.6261 USDT |
| 2025-07-14 |
0.6108 USDT |
243,659.4700 AVA |
0.5891 USDT |
0.5862 USDT |
0.6400 USDT |
0.5977 USDT |
| 2025-07-13 |
0.5885 USDT |
85,540.1400 AVA |
0.5697 USDT |
0.5683 USDT |
0.6007 USDT |
0.5841 USDT |
| 2025-07-12 |
0.5779 USDT |
128,676.0300 AVA |
0.5830 USDT |
0.5590 USDT |
0.5962 USDT |
0.5675 USDT |
| 2025-07-11 |
0.5824 USDT |
97,138.0200 AVA |
0.5690 USDT |
0.5604 USDT |
0.6000 USDT |
0.5867 USDT |
| 2025-07-10 |
0.5435 USDT |
41,312.3800 AVA |
0.5262 USDT |
0.5262 USDT |
0.5644 USDT |
0.5644 USDT |
| 2025-07-09 |
0.5092 USDT |
57,968.3000 AVA |
0.5004 USDT |
0.4962 USDT |
0.5282 USDT |
0.5271 USDT |