Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4886 USDT |
26,376.8700 AVA |
0.4879 USDT |
0.4821 USDT |
0.4968 USDT |
0.4960 USDT |
| 2025-07-07 |
0.4895 USDT |
38,063.6300 AVA |
0.4861 USDT |
0.4816 USDT |
0.4971 USDT |
0.4854 USDT |
| 2025-07-06 |
0.4827 USDT |
10,715.4900 AVA |
0.4823 USDT |
0.4755 USDT |
0.4914 USDT |
0.4914 USDT |
| 2025-07-05 |
0.4808 USDT |
17,991.3500 AVA |
0.4873 USDT |
0.4759 USDT |
0.4887 USDT |
0.4794 USDT |
| 2025-07-04 |
0.5014 USDT |
35,307.4300 AVA |
0.5234 USDT |
0.4823 USDT |
0.5276 USDT |
0.4905 USDT |
| 2025-07-03 |
0.5239 USDT |
41,221.4000 AVA |
0.5157 USDT |
0.5145 USDT |
0.5307 USDT |
0.5230 USDT |
| 2025-07-02 |
0.5035 USDT |
35,918.7300 AVA |
0.4913 USDT |
0.4878 USDT |
0.5209 USDT |
0.5140 USDT |
| 2025-07-01 |
0.4930 USDT |
19,728.2500 AVA |
0.5007 USDT |
0.4861 USDT |
0.5016 USDT |
0.4866 USDT |
| 2025-06-30 |
0.5051 USDT |
60,521.3100 AVA |
0.5227 USDT |
0.4922 USDT |
0.5234 USDT |
0.5047 USDT |
| 2025-06-29 |
0.5107 USDT |
9,075.0400 AVA |
0.5137 USDT |
0.5067 USDT |
0.5165 USDT |
0.5103 USDT |
| 2025-06-28 |
0.5052 USDT |
34,890.5700 AVA |
0.5088 USDT |
0.4981 USDT |
0.5161 USDT |
0.5161 USDT |
| 2025-06-27 |
0.5066 USDT |
33,622.7600 AVA |
0.5085 USDT |
0.5000 USDT |
0.5172 USDT |
0.5111 USDT |
| 2025-06-26 |
0.5145 USDT |
39,843.2500 AVA |
0.5160 USDT |
0.5025 USDT |
0.5280 USDT |
0.5065 USDT |
| 2025-06-25 |
0.5319 USDT |
13,042.1500 AVA |
0.5457 USDT |
0.5166 USDT |
0.5463 USDT |
0.5174 USDT |
| 2025-06-24 |
0.5581 USDT |
92,605.7400 AVA |
0.5385 USDT |
0.5378 USDT |
0.5880 USDT |
0.5398 USDT |
| 2025-06-23 |
0.4886 USDT |
29,583.8600 AVA |
0.4772 USDT |
0.4769 USDT |
0.4991 USDT |
0.4974 USDT |
| 2025-06-22 |
0.5024 USDT |
20,630.4100 AVA |
0.5068 USDT |
0.4919 USDT |
0.5130 USDT |
0.4943 USDT |
| 2025-06-21 |
0.5258 USDT |
16,512.4800 AVA |
0.5232 USDT |
0.5141 USDT |
0.5364 USDT |
0.5171 USDT |
| 2025-06-20 |
0.5431 USDT |
26,592.1000 AVA |
0.5443 USDT |
0.5336 USDT |
0.5508 USDT |
0.5396 USDT |
| 2025-06-19 |
0.5419 USDT |
19,147.5700 AVA |
0.5445 USDT |
0.5319 USDT |
0.5495 USDT |
0.5319 USDT |
| 2025-06-18 |
0.5222 USDT |
23,797.1600 AVA |
0.5233 USDT |
0.5165 USDT |
0.5389 USDT |
0.5227 USDT |
| 2025-06-17 |
0.5380 USDT |
34,922.4800 AVA |
0.5453 USDT |
0.5118 USDT |
0.5594 USDT |
0.5228 USDT |
| 2025-06-16 |
0.5602 USDT |
44,199.0900 AVA |
0.5413 USDT |
0.5385 USDT |
0.5711 USDT |
0.5670 USDT |
| 2025-06-15 |
0.5367 USDT |
13,673.4300 AVA |
0.5369 USDT |
0.5320 USDT |
0.5413 USDT |
0.5377 USDT |
| 2025-06-14 |
0.5436 USDT |
15,809.4400 AVA |
0.5443 USDT |
0.5367 USDT |
0.5528 USDT |
0.5405 USDT |
| 2025-06-13 |
0.5322 USDT |
55,708.7900 AVA |
0.5507 USDT |
0.5175 USDT |
0.5515 USDT |
0.5366 USDT |
| 2025-06-12 |
0.5932 USDT |
19,434.5100 AVA |
0.5976 USDT |
0.5742 USDT |
0.6040 USDT |
0.5793 USDT |
| 2025-06-11 |
0.6191 USDT |
49,999.6900 AVA |
0.6255 USDT |
0.6095 USDT |
0.6287 USDT |
0.6250 USDT |
| 2025-06-10 |
0.5771 USDT |
18,998.4400 AVA |
0.5710 USDT |
0.5710 USDT |
0.5852 USDT |
0.5800 USDT |
| 2025-06-09 |
0.5458 USDT |
29,885.6000 AVA |
0.5488 USDT |
0.5377 USDT |
0.5561 USDT |
0.5561 USDT |
| 2025-06-08 |
0.5489 USDT |
23,355.2400 AVA |
0.5509 USDT |
0.5397 USDT |
0.5556 USDT |
0.5533 USDT |
| 2025-06-07 |
0.5500 USDT |
34,656.9900 AVA |
0.5389 USDT |
0.5378 USDT |
0.5553 USDT |
0.5512 USDT |
| 2025-06-06 |
0.5352 USDT |
22,411.4300 AVA |
0.5244 USDT |
0.5148 USDT |
0.5480 USDT |
0.5400 USDT |
| 2025-06-05 |
0.5519 USDT |
102,797.3500 AVA |
0.5621 USDT |
0.5175 USDT |
0.5720 USDT |
0.5261 USDT |
| 2025-06-04 |
0.5682 USDT |
37,864.3700 AVA |
0.5605 USDT |
0.5543 USDT |
0.5801 USDT |
0.5611 USDT |
| 2025-06-03 |
0.5675 USDT |
78,324.8800 AVA |
0.5668 USDT |
0.5579 USDT |
0.5744 USDT |
0.5653 USDT |
| 2025-06-02 |
0.5462 USDT |
15,004.5600 AVA |
0.5511 USDT |
0.5389 USDT |
0.5535 USDT |
0.5392 USDT |
| 2025-06-01 |
0.5377 USDT |
47,232.2900 AVA |
0.5425 USDT |
0.5278 USDT |
0.5511 USDT |
0.5511 USDT |
| 2025-05-31 |
0.5273 USDT |
43,423.5300 AVA |
0.5268 USDT |
0.5096 USDT |
0.5471 USDT |
0.5451 USDT |
| 2025-05-30 |
0.5668 USDT |
109,392.4700 AVA |
0.5826 USDT |
0.5268 USDT |
0.5886 USDT |
0.5284 USDT |
| 2025-05-29 |
0.5965 USDT |
56,685.4800 AVA |
0.6031 USDT |
0.5811 USDT |
0.6187 USDT |
0.5842 USDT |
| 2025-05-28 |
0.6081 USDT |
51,753.1800 AVA |
0.6095 USDT |
0.5927 USDT |
0.6192 USDT |
0.5927 USDT |
| 2025-05-27 |
0.6010 USDT |
83,523.9600 AVA |
0.5968 USDT |
0.5827 USDT |
0.6177 USDT |
0.6105 USDT |
| 2025-05-26 |
0.6168 USDT |
47,155.2800 AVA |
0.6061 USDT |
0.6036 USDT |
0.6337 USDT |
0.6070 USDT |
| 2025-05-25 |
0.5965 USDT |
38,074.6300 AVA |
0.6137 USDT |
0.5821 USDT |
0.6153 USDT |
0.5883 USDT |
| 2025-05-24 |
0.6215 USDT |
23,922.7900 AVA |
0.6111 USDT |
0.6094 USDT |
0.6267 USDT |
0.6180 USDT |
| 2025-05-23 |
0.6614 USDT |
100,865.8900 AVA |
0.6700 USDT |
0.6220 USDT |
0.6887 USDT |
0.6444 USDT |
| 2025-05-22 |
0.6554 USDT |
92,433.7700 AVA |
0.6285 USDT |
0.6278 USDT |
0.6662 USDT |
0.6581 USDT |
| 2025-05-21 |
0.6242 USDT |
70,064.1300 AVA |
0.6287 USDT |
0.6085 USDT |
0.6406 USDT |
0.6158 USDT |
| 2025-05-20 |
0.6190 USDT |
42,934.9400 AVA |
0.6202 USDT |
0.6054 USDT |
0.6390 USDT |
0.6117 USDT |