Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0136 USDT |
18,319,181.1000 |
0.0138 USDT |
0.0126 USDT |
0.0145 USDT |
0.0133 USDT |
| 2025-10-15 |
0.0145 USDT |
14,167,458.9000 |
0.0147 USDT |
0.0136 USDT |
0.0152 USDT |
0.0138 USDT |
| 2025-10-14 |
0.0144 USDT |
25,682,485.2000 |
0.0156 USDT |
0.0136 USDT |
0.0157 USDT |
0.0146 USDT |
| 2025-10-13 |
0.0158 USDT |
68,095,666.5000 |
0.0138 USDT |
0.0137 USDT |
0.0179 USDT |
0.0155 USDT |
| 2025-10-12 |
0.0126 USDT |
20,613,751.0000 |
0.0126 USDT |
0.0118 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-10-11 |
0.0114 USDT |
43,023,011.5000 |
0.0096 USDT |
0.0095 USDT |
0.0139 USDT |
0.0128 USDT |
| 2025-10-10 |
0.0176 USDT |
7,617,172.4000 |
0.0181 USDT |
0.0165 USDT |
0.0186 USDT |
0.0166 USDT |
| 2025-10-09 |
0.0185 USDT |
7,114,954.7000 |
0.0197 USDT |
0.0175 USDT |
0.0200 USDT |
0.0180 USDT |
| 2025-10-08 |
0.0188 USDT |
4,654,682.3000 |
0.0188 USDT |
0.0182 USDT |
0.0195 USDT |
0.0191 USDT |
| 2025-10-07 |
0.0195 USDT |
13,604,606.1000 |
0.0204 USDT |
0.0187 USDT |
0.0205 USDT |
0.0188 USDT |
| 2025-10-06 |
0.0200 USDT |
19,534,354.0000 |
0.0190 USDT |
0.0185 USDT |
0.0208 USDT |
0.0205 USDT |
| 2025-10-05 |
0.0194 USDT |
11,912,547.0000 |
0.0190 USDT |
0.0188 USDT |
0.0199 USDT |
0.0191 USDT |
| 2025-10-04 |
0.0193 USDT |
9,122,644.5000 |
0.0196 USDT |
0.0182 USDT |
0.0201 USDT |
0.0188 USDT |
| 2025-10-03 |
0.0190 USDT |
7,326,090.6000 |
0.0190 USDT |
0.0183 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-10-02 |
0.0188 USDT |
7,371,166.2000 |
0.0188 USDT |
0.0181 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-10-01 |
0.0181 USDT |
3,178,281.0000 |
0.0178 USDT |
0.0177 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-09-30 |
0.0175 USDT |
7,632,934.6000 |
0.0178 USDT |
0.0172 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-09-29 |
0.0183 USDT |
13,038,523.2000 |
0.0190 USDT |
0.0176 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-09-28 |
0.0185 USDT |
10,937,645.0000 |
0.0187 USDT |
0.0181 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-09-27 |
0.0192 USDT |
4,988,863.4000 |
0.0192 USDT |
0.0186 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-09-26 |
0.0179 USDT |
3,648,033.1000 |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-09-25 |
0.0190 USDT |
4,725,427.7000 |
0.0193 USDT |
0.0185 USDT |
0.0195 USDT |
0.0185 USDT |
| 2025-09-24 |
0.0195 USDT |
8,504,892.3000 |
0.0192 USDT |
0.0187 USDT |
0.0200 USDT |
0.0194 USDT |
| 2025-09-23 |
0.0191 USDT |
10,633,625.1000 |
0.0191 USDT |
0.0184 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-09-22 |
0.0205 USDT |
24,999,138.3000 |
0.0227 USDT |
0.0181 USDT |
0.0229 USDT |
0.0192 USDT |
| 2025-09-21 |
0.0236 USDT |
7,929,333.8000 |
0.0241 USDT |
0.0229 USDT |
0.0244 USDT |
0.0232 USDT |
| 2025-09-20 |
0.0239 USDT |
8,916,318.0000 |
0.0235 USDT |
0.0232 USDT |
0.0249 USDT |
0.0234 USDT |
| 2025-09-19 |
0.0241 USDT |
24,212,957.3000 |
0.0237 USDT |
0.0226 USDT |
0.0259 USDT |
0.0233 USDT |
| 2025-09-18 |
0.0235 USDT |
7,192,459.8000 |
0.0242 USDT |
0.0230 USDT |
0.0242 USDT |
0.0237 USDT |
| 2025-09-17 |
0.0227 USDT |
14,141,430.8000 |
0.0226 USDT |
0.0216 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-09-16 |
0.0219 USDT |
4,864,385.8000 |
0.0222 USDT |
0.0215 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-09-15 |
0.0226 USDT |
12,324,150.7000 |
0.0236 USDT |
0.0210 USDT |
0.0242 USDT |
0.0212 USDT |
| 2025-09-14 |
0.0241 USDT |
8,465,691.6000 |
0.0256 USDT |
0.0230 USDT |
0.0256 USDT |
0.0240 USDT |
| 2025-09-13 |
0.0256 USDT |
10,315,174.8000 |
0.0258 USDT |
0.0246 USDT |
0.0266 USDT |
0.0254 USDT |
| 2025-09-12 |
0.0247 USDT |
9,029,247.2000 |
0.0241 USDT |
0.0237 USDT |
0.0259 USDT |
0.0254 USDT |