Identifier on Kucoin: AVA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6196 USDT |
82,334.9000 AVA |
0.6530 USDT |
0.5997 USDT |
0.6549 USDT |
0.6153 USDT |
| 2025-05-18 |
0.6362 USDT |
82,767.7300 AVA |
0.6254 USDT |
0.6191 USDT |
0.6659 USDT |
0.6659 USDT |
| 2025-05-17 |
0.6266 USDT |
63,804.1700 AVA |
0.6419 USDT |
0.6184 USDT |
0.6442 USDT |
0.6301 USDT |
| 2025-05-16 |
0.6705 USDT |
75,534.1600 AVA |
0.6590 USDT |
0.6501 USDT |
0.6837 USDT |
0.6532 USDT |
| 2025-05-15 |
0.6611 USDT |
100,997.7900 AVA |
0.6923 USDT |
0.6338 USDT |
0.7011 USDT |
0.6609 USDT |
| 2025-05-14 |
0.7277 USDT |
107,007.8300 AVA |
0.7607 USDT |
0.6935 USDT |
0.7611 USDT |
0.6961 USDT |
| 2025-05-13 |
0.6728 USDT |
177,251.2400 AVA |
0.6845 USDT |
0.6441 USDT |
0.6949 USDT |
0.6941 USDT |
| 2025-05-12 |
0.6926 USDT |
234,776.2700 AVA |
0.6878 USDT |
0.6529 USDT |
0.7306 USDT |
0.6838 USDT |
| 2025-05-11 |
0.6946 USDT |
95,783.7400 AVA |
0.7196 USDT |
0.6718 USDT |
0.7261 USDT |
0.6866 USDT |
| 2025-05-10 |
0.7056 USDT |
539,176.0400 AVA |
0.7026 USDT |
0.6291 USDT |
0.7591 USDT |
0.7219 USDT |
| 2025-05-09 |
0.6650 USDT |
216,977.3200 AVA |
0.6247 USDT |
0.6191 USDT |
0.6931 USDT |
0.6929 USDT |
| 2025-05-08 |
0.5893 USDT |
233,253.8600 AVA |
0.5560 USDT |
0.5522 USDT |
0.6261 USDT |
0.6241 USDT |
| 2025-05-07 |
0.5585 USDT |
196,264.8100 AVA |
0.5346 USDT |
0.5311 USDT |
0.5773 USDT |
0.5574 USDT |
| 2025-05-06 |
0.5377 USDT |
550,045.2300 AVA |
0.5572 USDT |
0.4957 USDT |
0.5757 USDT |
0.5340 USDT |
| 2025-05-05 |
0.5761 USDT |
103,837.5800 AVA |
0.5964 USDT |
0.5589 USDT |
0.6011 USDT |
0.5669 USDT |
| 2025-05-04 |
0.6470 USDT |
258,074.5800 AVA |
0.6704 USDT |
0.6025 USDT |
0.6798 USDT |
0.6087 USDT |
| 2025-05-03 |
0.6703 USDT |
601,695.7200 AVA |
0.6475 USDT |
0.6323 USDT |
0.6935 USDT |
0.6799 USDT |
| 2025-05-02 |
0.6091 USDT |
165,672.7700 AVA |
0.5946 USDT |
0.5863 USDT |
0.6301 USDT |
0.6236 USDT |
| 2025-05-01 |
0.6069 USDT |
65,919.0200 AVA |
0.6029 USDT |
0.5963 USDT |
0.6148 USDT |
0.6068 USDT |
| 2025-04-30 |
0.5959 USDT |
60,022.9500 AVA |
0.5873 USDT |
0.5796 USDT |
0.6115 USDT |
0.6000 USDT |
| 2025-04-29 |
0.6112 USDT |
66,494.6100 AVA |
0.6042 USDT |
0.5960 USDT |
0.6300 USDT |
0.6092 USDT |
| 2025-04-28 |
0.5957 USDT |
54,666.8900 AVA |
0.6034 USDT |
0.5797 USDT |
0.6151 USDT |
0.6034 USDT |
| 2025-04-27 |
0.6167 USDT |
97,763.8800 AVA |
0.6294 USDT |
0.5958 USDT |
0.6444 USDT |
0.6021 USDT |
| 2025-04-26 |
0.6266 USDT |
62,637.1500 AVA |
0.6269 USDT |
0.6106 USDT |
0.6406 USDT |
0.6233 USDT |
| 2025-04-25 |
0.6163 USDT |
103,226.0000 AVA |
0.5978 USDT |
0.5866 USDT |
0.6368 USDT |
0.6311 USDT |
| 2025-04-24 |
0.5847 USDT |
97,586.7000 AVA |
0.6056 USDT |
0.5701 USDT |
0.6058 USDT |
0.5862 USDT |
| 2025-04-23 |
0.6050 USDT |
97,820.8100 AVA |
0.5958 USDT |
0.5833 USDT |
0.6149 USDT |
0.6011 USDT |
| 2025-04-22 |
0.5809 USDT |
59,449.9500 AVA |
0.5881 USDT |
0.5626 USDT |
0.5974 USDT |
0.5862 USDT |
| 2025-04-21 |
0.5889 USDT |
109,316.6000 AVA |
0.5861 USDT |
0.5761 USDT |
0.6019 USDT |
0.5879 USDT |
| 2025-04-20 |
0.5889 USDT |
70,237.3800 AVA |
0.5969 USDT |
0.5748 USDT |
0.6170 USDT |
0.5880 USDT |
| 2025-04-19 |
0.5830 USDT |
154,421.8100 AVA |
0.5411 USDT |
0.5411 USDT |
0.6120 USDT |
0.5941 USDT |
| 2025-04-18 |
0.5434 USDT |
74,326.1400 AVA |
0.5208 USDT |
0.5159 USDT |
0.5608 USDT |
0.5451 USDT |
| 2025-04-17 |
0.5192 USDT |
37,498.0800 AVA |
0.5137 USDT |
0.5091 USDT |
0.5248 USDT |
0.5140 USDT |
| 2025-04-16 |
0.5133 USDT |
33,644.5100 AVA |
0.5158 USDT |
0.5034 USDT |
0.5237 USDT |
0.5069 USDT |
| 2025-04-15 |
0.5276 USDT |
44,071.2200 AVA |
0.5274 USDT |
0.5167 USDT |
0.5375 USDT |
0.5198 USDT |
| 2025-04-14 |
0.5302 USDT |
96,651.1300 AVA |
0.5185 USDT |
0.5111 USDT |
0.5434 USDT |
0.5331 USDT |
| 2025-04-13 |
0.5345 USDT |
126,553.2600 AVA |
0.5456 USDT |
0.5023 USDT |
0.5611 USDT |
0.5135 USDT |
| 2025-04-12 |
0.5370 USDT |
63,867.1600 AVA |
0.5178 USDT |
0.5169 USDT |
0.5532 USDT |
0.5499 USDT |
| 2025-04-11 |
0.5151 USDT |
59,769.2500 AVA |
0.5073 USDT |
0.5045 USDT |
0.5247 USDT |
0.5226 USDT |
| 2025-04-10 |
0.5104 USDT |
97,822.4700 AVA |
0.5198 USDT |
0.4908 USDT |
0.5239 USDT |
0.5052 USDT |
| 2025-04-09 |
0.4739 USDT |
100,829.4600 AVA |
0.4613 USDT |
0.4429 USDT |
0.5092 USDT |
0.5086 USDT |
| 2025-04-08 |
0.4773 USDT |
58,204.1500 AVA |
0.4827 USDT |
0.4565 USDT |
0.4985 USDT |
0.4592 USDT |
| 2025-04-07 |
0.4637 USDT |
221,669.1900 AVA |
0.4761 USDT |
0.4245 USDT |
0.5048 USDT |
0.4889 USDT |
| 2025-04-06 |
0.5185 USDT |
40,430.5200 AVA |
0.5286 USDT |
0.4954 USDT |
0.5307 USDT |
0.5011 USDT |
| 2025-04-05 |
0.5274 USDT |
47,091.2700 AVA |
0.5290 USDT |
0.5116 USDT |
0.5362 USDT |
0.5194 USDT |
| 2025-04-04 |
0.5222 USDT |
95,855.4600 AVA |
0.5175 USDT |
0.5017 USDT |
0.5354 USDT |
0.5266 USDT |
| 2025-04-03 |
0.5019 USDT |
86,841.6900 AVA |
0.4969 USDT |
0.4829 USDT |
0.5195 USDT |
0.5077 USDT |
| 2025-04-02 |
0.5296 USDT |
174,917.2200 AVA |
0.5484 USDT |
0.4900 USDT |
0.5538 USDT |
0.4900 USDT |
| 2025-04-01 |
0.5632 USDT |
74,978.6200 AVA |
0.5382 USDT |
0.5375 USDT |
0.5785 USDT |
0.5523 USDT |
| 2025-03-31 |
0.5410 USDT |
61,477.3500 AVA |
0.5424 USDT |
0.5258 USDT |
0.5587 USDT |
0.5436 USDT |