Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-27 |
0.0999 USDT |
213,144.4264 AVA |
0.1008 USDT |
0.0951 USDT |
0.1076 USDT |
0.1009 USDT |
| 2019-11-26 |
0.0977 USDT |
2,031,239.7513 AVA |
0.1076 USDT |
0.0938 USDT |
0.1154 USDT |
0.1011 USDT |
| 2019-11-25 |
0.0962 USDT |
286,090.8912 AVA |
0.0756 USDT |
0.0685 USDT |
0.1228 USDT |
0.1076 USDT |
| 2019-11-24 |
0.0813 USDT |
86,046.7512 AVA |
0.0784 USDT |
0.0752 USDT |
0.0840 USDT |
0.0757 USDT |
| 2019-11-23 |
0.0787 USDT |
10,289.3266 AVA |
0.0790 USDT |
0.0774 USDT |
0.0796 USDT |
0.0793 USDT |
| 2019-11-22 |
0.0793 USDT |
60,328.7800 AVA |
0.0844 USDT |
0.0756 USDT |
0.0845 USDT |
0.0798 USDT |
| 2019-11-21 |
0.0846 USDT |
33,939.1685 AVA |
0.0858 USDT |
0.0819 USDT |
0.0873 USDT |
0.0834 USDT |
| 2019-11-20 |
0.0895 USDT |
40,720.7616 AVA |
0.0939 USDT |
0.0828 USDT |
0.0963 USDT |
0.0858 USDT |
| 2019-11-19 |
0.0902 USDT |
6,988.0675 AVA |
0.0874 USDT |
0.0866 USDT |
0.1099 USDT |
0.0939 USDT |
| 2019-11-18 |
0.0889 USDT |
3,954.2119 AVA |
0.0921 USDT |
0.0868 USDT |
0.0921 USDT |
0.0874 USDT |
| 2019-11-17 |
0.0925 USDT |
11,032.8210 AVA |
0.0930 USDT |
0.0907 USDT |
0.0930 USDT |
0.0923 USDT |
| 2019-11-16 |
0.0945 USDT |
17,267.2839 AVA |
0.0906 USDT |
0.0897 USDT |
0.1034 USDT |
0.0926 USDT |
| 2019-11-15 |
0.0943 USDT |
9,211.2366 AVA |
0.0950 USDT |
0.0900 USDT |
0.0979 USDT |
0.0908 USDT |
| 2019-11-14 |
0.0989 USDT |
14,761.7844 AVA |
0.1018 USDT |
0.0953 USDT |
0.1018 USDT |
0.0959 USDT |
| 2019-11-13 |
0.1024 USDT |
8,549.6801 AVA |
0.1011 USDT |
0.1011 USDT |
0.1042 USDT |
0.1020 USDT |
| 2019-11-12 |
0.1033 USDT |
12,584.0398 AVA |
0.1013 USDT |
0.1011 USDT |
0.1069 USDT |
0.1011 USDT |
| 2019-11-11 |
0.1014 USDT |
20,250.1798 AVA |
0.1056 USDT |
0.0982 USDT |
0.1056 USDT |
0.1015 USDT |
| 2019-11-10 |
0.1058 USDT |
21,358.9476 AVA |
0.1042 USDT |
0.1038 USDT |
0.1078 USDT |
0.1056 USDT |
| 2019-11-09 |
0.1050 USDT |
6,566.2846 AVA |
0.1042 USDT |
0.1035 USDT |
0.1074 USDT |
0.1045 USDT |
| 2019-11-08 |
0.1110 USDT |
31,785.3961 AVA |
0.1145 USDT |
0.1042 USDT |
0.1167 USDT |
0.1042 USDT |
| 2019-11-07 |
0.1162 USDT |
9,194.7712 AVA |
0.1165 USDT |
0.1144 USDT |
0.1189 USDT |
0.1145 USDT |
| 2019-11-06 |
0.1179 USDT |
5,905.7857 AVA |
0.1177 USDT |
0.1165 USDT |
0.1190 USDT |
0.1165 USDT |
| 2019-11-05 |
0.1180 USDT |
16,395.0233 AVA |
0.1184 USDT |
0.1171 USDT |
0.1197 USDT |
0.1177 USDT |
| 2019-11-04 |
0.1208 USDT |
8,052.6870 AVA |
0.1211 USDT |
0.1179 USDT |
0.1243 USDT |
0.1190 USDT |
| 2019-11-03 |
0.1226 USDT |
6,113.0183 AVA |
0.1251 USDT |
0.1210 USDT |
0.1251 USDT |
0.1215 USDT |
| 2019-11-02 |
0.1254 USDT |
18,623.5274 AVA |
0.1293 USDT |
0.1224 USDT |
0.1313 USDT |
0.1251 USDT |
| 2019-11-01 |
0.1310 USDT |
105,947.5254 AVA |
0.1194 USDT |
0.1185 USDT |
0.1362 USDT |
0.1285 USDT |
| 2019-10-31 |
0.1210 USDT |
70,045.4100 AVA |
0.1226 USDT |
0.1141 USDT |
0.1273 USDT |
0.1197 USDT |
| 2019-10-30 |
0.1163 USDT |
46,221.7349 AVA |
0.1073 USDT |
0.1059 USDT |
0.1247 USDT |
0.1223 USDT |
| 2019-10-29 |
0.1071 USDT |
28,007.4370 AVA |
0.1070 USDT |
0.1051 USDT |
0.1099 USDT |
0.1073 USDT |
| 2019-10-28 |
0.1115 USDT |
68,893.8742 AVA |
0.1104 USDT |
0.1062 USDT |
0.1178 USDT |
0.1070 USDT |
| 2019-10-27 |
0.1121 USDT |
66,419.5561 AVA |
0.1046 USDT |
0.1028 USDT |
0.1162 USDT |
0.1110 USDT |
| 2019-10-26 |
0.1107 USDT |
97,967.9516 AVA |
0.1025 USDT |
0.1005 USDT |
0.1199 USDT |
0.1041 USDT |
| 2019-10-25 |
0.0962 USDT |
42,254.0068 AVA |
0.0885 USDT |
0.0876 USDT |
0.1036 USDT |
0.1020 USDT |
| 2019-10-24 |
0.0912 USDT |
110,756.5212 AVA |
0.0856 USDT |
0.0851 USDT |
0.0953 USDT |
0.0885 USDT |
| 2019-10-23 |
0.0871 USDT |
126,935.0378 AVA |
0.0894 USDT |
0.0849 USDT |
0.0894 USDT |
0.0856 USDT |
| 2019-10-22 |
0.0924 USDT |
54,948.4012 AVA |
0.0902 USDT |
0.0893 USDT |
0.0958 USDT |
0.0894 USDT |
| 2019-10-21 |
0.0905 USDT |
19,629.0547 AVA |
0.0925 USDT |
0.0890 USDT |
0.0925 USDT |
0.0901 USDT |
| 2019-10-20 |
0.0918 USDT |
24,028.2559 AVA |
0.0902 USDT |
0.0888 USDT |
0.0935 USDT |
0.0927 USDT |
| 2019-10-19 |
0.0908 USDT |
30,346.0330 AVA |
0.0881 USDT |
0.0881 USDT |
0.0923 USDT |
0.0901 USDT |
| 2019-10-18 |
0.0883 USDT |
22,495,314.7608 AVA |
0.0898 USDT |
0.0870 USDT |
0.0898 USDT |
0.0883 USDT |
| 2019-10-17 |
0.0888 USDT |
5,513,622.7420 AVA |
0.0882 USDT |
0.0870 USDT |
0.0898 USDT |
0.0896 USDT |
| 2019-10-16 |
0.0891 USDT |
20,499.6130 AVA |
0.0896 USDT |
0.0870 USDT |
0.0907 USDT |
0.0882 USDT |
| 2019-10-15 |
0.0914 USDT |
26,434.5635 AVA |
0.0922 USDT |
0.0889 USDT |
0.0926 USDT |
0.0896 USDT |
| 2019-10-14 |
0.0926 USDT |
48,351.3296 AVA |
0.0915 USDT |
0.0909 USDT |
0.0939 USDT |
0.0922 USDT |
| 2019-10-13 |
0.0916 USDT |
36,865.9874 AVA |
0.0927 USDT |
0.0892 USDT |
0.0934 USDT |
0.0915 USDT |
| 2019-10-12 |
0.0946 USDT |
44,773.7785 AVA |
0.0945 USDT |
0.0926 USDT |
0.0955 USDT |
0.0927 USDT |
| 2019-10-11 |
0.0968 USDT |
61,839.3853 AVA |
0.0954 USDT |
0.0866 USDT |
0.1316 USDT |
0.0945 USDT |
| 2019-10-10 |
0.0963 USDT |
3,351.3445 AVA |
0.0983 USDT |
0.0950 USDT |
0.0991 USDT |
0.0957 USDT |
| 2019-10-09 |
0.0973 USDT |
9,380.5639 AVA |
0.0953 USDT |
0.0946 USDT |
0.1003 USDT |
0.0981 USDT |