Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0112 USDT |
9,818,049.4000 |
0.0118 USDT |
0.0105 USDT |
0.0122 USDT |
0.0106 USDT |
| 2025-12-04 |
0.0127 USDT |
7,228,755.8000 |
0.0128 USDT |
0.0117 USDT |
0.0133 USDT |
0.0120 USDT |
| 2025-12-03 |
0.0126 USDT |
7,892,870.0000 |
0.0124 USDT |
0.0123 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-12-02 |
0.0130 USDT |
16,353,236.7000 |
0.0129 USDT |
0.0124 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-12-01 |
0.0131 USDT |
18,863,222.2000 |
0.0137 USDT |
0.0122 USDT |
0.0145 USDT |
0.0129 USDT |
| 2025-11-30 |
0.0133 USDT |
13,901,552.6000 |
0.0120 USDT |
0.0118 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-11-29 |
0.0115 USDT |
6,689,458.1000 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-11-28 |
0.0113 USDT |
7,451,373.9000 |
0.0112 USDT |
0.0109 USDT |
0.0120 USDT |
0.0111 USDT |
| 2025-11-27 |
0.0113 USDT |
3,604,023.1000 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-11-26 |
0.0108 USDT |
4,437,783.6000 |
0.0111 USDT |
0.0106 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-11-25 |
0.0109 USDT |
5,683,988.1000 |
0.0108 USDT |
0.0105 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-11-24 |
0.0104 USDT |
8,143,582.2000 |
0.0099 USDT |
0.0098 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-11-23 |
0.0111 USDT |
17,842,999.1000 |
0.0105 USDT |
0.0102 USDT |
0.0122 USDT |
0.0103 USDT |
| 2025-11-22 |
0.0101 USDT |
6,671,964.5000 |
0.0099 USDT |
0.0095 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-21 |
0.0101 USDT |
10,820,410.0000 |
0.0115 USDT |
0.0092 USDT |
0.0117 USDT |
0.0098 USDT |
| 2025-11-20 |
0.0118 USDT |
5,924,407.1000 |
0.0118 USDT |
0.0110 USDT |
0.0125 USDT |
0.0111 USDT |
| 2025-11-19 |
0.0119 USDT |
1,579,115.5000 |
0.0125 USDT |
0.0112 USDT |
0.0127 USDT |
0.0113 USDT |
| 2025-11-18 |
0.0128 USDT |
2,389,278.3000 |
0.0129 USDT |
0.0122 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-11-17 |
0.0124 USDT |
5,491,313.8000 |
0.0118 USDT |
0.0117 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-11-16 |
0.0115 USDT |
2,959,993.1000 |
0.0117 USDT |
0.0110 USDT |
0.0122 USDT |
0.0119 USDT |
| 2025-11-15 |
0.0117 USDT |
5,596,100.6000 |
0.0117 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-11-14 |
0.0116 USDT |
14,385,150.6000 |
0.0123 USDT |
0.0107 USDT |
0.0124 USDT |
0.0115 USDT |
| 2025-11-13 |
0.0127 USDT |
6,644,258.9000 |
0.0131 USDT |
0.0116 USDT |
0.0135 USDT |
0.0124 USDT |
| 2025-11-12 |
0.0137 USDT |
1,498,931.6000 |
0.0134 USDT |
0.0130 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-11-11 |
0.0141 USDT |
2,565,301.1000 |
0.0149 USDT |
0.0133 USDT |
0.0149 USDT |
0.0139 USDT |
| 2025-11-10 |
0.0150 USDT |
2,795,444.5000 |
0.0148 USDT |
0.0145 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-11-09 |
0.0145 USDT |
3,629,152.0000 |
0.0144 USDT |
0.0136 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-11-08 |
0.0143 USDT |
5,843,192.8000 |
0.0149 USDT |
0.0139 USDT |
0.0152 USDT |
0.0142 USDT |
| 2025-11-07 |
0.0142 USDT |
8,434,609.2000 |
0.0140 USDT |
0.0134 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-11-06 |
0.0135 USDT |
7,795,481.2000 |
0.0139 USDT |
0.0128 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-11-05 |
0.0132 USDT |
8,416,340.4000 |
0.0130 USDT |
0.0124 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-11-04 |
0.0146 USDT |
12,574,841.2000 |
0.0132 USDT |
0.0132 USDT |
0.0157 USDT |
0.0142 USDT |
| 2025-11-03 |
0.0138 USDT |
29,960,488.2000 |
0.0143 USDT |
0.0123 USDT |
0.0150 USDT |
0.0125 USDT |
| 2025-11-02 |
0.0142 USDT |
24,989,495.7000 |
0.0151 USDT |
0.0134 USDT |
0.0166 USDT |
0.0136 USDT |
| 2025-11-01 |
0.0153 USDT |
17,132,506.7000 |
0.0148 USDT |
0.0143 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-10-31 |
0.0143 USDT |
14,552,647.2000 |
0.0131 USDT |
0.0130 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-10-30 |
0.0132 USDT |
15,183,061.2000 |
0.0140 USDT |
0.0124 USDT |
0.0144 USDT |
0.0127 USDT |
| 2025-10-29 |
0.0140 USDT |
3,543,909.2000 |
0.0139 USDT |
0.0137 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-10-28 |
0.0144 USDT |
17,136,388.5000 |
0.0147 USDT |
0.0134 USDT |
0.0154 USDT |
0.0140 USDT |
| 2025-10-27 |
0.0154 USDT |
19,553,031.1000 |
0.0154 USDT |
0.0146 USDT |
0.0161 USDT |
0.0147 USDT |
| 2025-10-26 |
0.0155 USDT |
19,699,649.1000 |
0.0157 USDT |
0.0150 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-10-25 |
0.0140 USDT |
9,121,109.2000 |
0.0140 USDT |
0.0136 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-10-24 |
0.0138 USDT |
14,837,855.6000 |
0.0138 USDT |
0.0134 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-10-23 |
0.0136 USDT |
15,874,880.1000 |
0.0135 USDT |
0.0131 USDT |
0.0141 USDT |
0.0136 USDT |
| 2025-10-22 |
0.0127 USDT |
31,340,956.8000 |
0.0124 USDT |
0.0120 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-10-21 |
0.0132 USDT |
9,783,775.1000 |
0.0128 USDT |
0.0123 USDT |
0.0145 USDT |
0.0135 USDT |
| 2025-10-20 |
0.0131 USDT |
22,868,012.2000 |
0.0129 USDT |
0.0124 USDT |
0.0137 USDT |
0.0126 USDT |
| 2025-10-19 |
0.0134 USDT |
14,920,817.2000 |
0.0137 USDT |
0.0128 USDT |
0.0140 USDT |
0.0133 USDT |
| 2025-10-18 |
0.0155 USDT |
66,097,749.5000 |
0.0124 USDT |
0.0124 USDT |
0.0204 USDT |
0.0137 USDT |
| 2025-10-17 |
0.0123 USDT |
13,510,566.9000 |
0.0130 USDT |
0.0117 USDT |
0.0134 USDT |
0.0123 USDT |