Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0245 USDT |
16,522,892.0000 |
0.0250 USDT |
0.0226 USDT |
0.0264 USDT |
0.0242 USDT |
| 2025-09-10 |
0.0249 USDT |
19,868,611.6000 |
0.0236 USDT |
0.0233 USDT |
0.0278 USDT |
0.0245 USDT |
| 2025-09-09 |
0.0253 USDT |
21,274,616.1000 |
0.0268 USDT |
0.0229 USDT |
0.0281 USDT |
0.0234 USDT |
| 2025-09-08 |
0.0258 USDT |
14,220,795.0000 |
0.0256 USDT |
0.0245 USDT |
0.0271 USDT |
0.0266 USDT |
| 2025-09-07 |
0.0248 USDT |
5,100,939.3000 |
0.0243 USDT |
0.0240 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-09-06 |
0.0238 USDT |
4,352,008.2000 |
0.0234 USDT |
0.0233 USDT |
0.0247 USDT |
0.0243 USDT |
| 2025-09-05 |
0.0238 USDT |
5,266,647.7000 |
0.0230 USDT |
0.0228 USDT |
0.0244 USDT |
0.0231 USDT |
| 2025-09-04 |
0.0235 USDT |
8,768,940.2000 |
0.0251 USDT |
0.0224 USDT |
0.0254 USDT |
0.0227 USDT |
| 2025-09-03 |
0.0239 USDT |
3,208,593.0000 |
0.0242 USDT |
0.0234 USDT |
0.0247 USDT |
0.0237 USDT |
| 2025-09-02 |
0.0237 USDT |
5,066,171.0000 |
0.0232 USDT |
0.0229 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-09-01 |
0.0264 USDT |
21,116,741.8000 |
0.0253 USDT |
0.0234 USDT |
0.0289 USDT |
0.0236 USDT |
| 2025-08-31 |
0.0265 USDT |
1,077,609.5000 |
0.0262 USDT |
0.0261 USDT |
0.0270 USDT |
0.0261 USDT |
| 2025-08-30 |
0.0262 USDT |
2,585,190.0000 |
0.0259 USDT |
0.0254 USDT |
0.0265 USDT |
0.0263 USDT |
| 2025-08-29 |
0.0257 USDT |
9,729,789.1000 |
0.0273 USDT |
0.0247 USDT |
0.0273 USDT |
0.0250 USDT |
| 2025-08-28 |
0.0273 USDT |
4,512,377.0000 |
0.0269 USDT |
0.0266 USDT |
0.0279 USDT |
0.0270 USDT |
| 2025-08-27 |
0.0266 USDT |
5,217,314.7000 |
0.0258 USDT |
0.0253 USDT |
0.0279 USDT |
0.0271 USDT |
| 2025-08-26 |
0.0249 USDT |
3,797,953.9000 |
0.0245 USDT |
0.0243 USDT |
0.0257 USDT |
0.0255 USDT |
| 2025-08-25 |
0.0265 USDT |
3,025,719.7000 |
0.0280 USDT |
0.0255 USDT |
0.0283 USDT |
0.0259 USDT |
| 2025-08-24 |
0.0278 USDT |
4,288,760.3000 |
0.0284 USDT |
0.0265 USDT |
0.0293 USDT |
0.0290 USDT |
| 2025-08-23 |
0.0291 USDT |
6,808,083.0000 |
0.0299 USDT |
0.0279 USDT |
0.0301 USDT |
0.0281 USDT |
| 2025-08-22 |
0.0269 USDT |
2,243,712.0000 |
0.0276 USDT |
0.0258 USDT |
0.0280 USDT |
0.0265 USDT |
| 2025-08-21 |
0.0284 USDT |
2,815,247.4000 |
0.0292 USDT |
0.0279 USDT |
0.0295 USDT |
0.0280 USDT |
| 2025-08-20 |
0.0289 USDT |
7,771,824.6000 |
0.0279 USDT |
0.0277 USDT |
0.0301 USDT |
0.0292 USDT |
| 2025-08-19 |
0.0295 USDT |
9,774,262.1000 |
0.0299 USDT |
0.0282 USDT |
0.0308 USDT |
0.0283 USDT |
| 2025-08-18 |
0.0293 USDT |
13,564,113.2000 |
0.0311 USDT |
0.0285 USDT |
0.0311 USDT |
0.0299 USDT |
| 2025-08-17 |
0.0314 USDT |
4,307,845.6000 |
0.0302 USDT |
0.0300 USDT |
0.0331 USDT |
0.0315 USDT |
| 2025-08-16 |
0.0302 USDT |
5,176,046.1000 |
0.0300 USDT |
0.0296 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-08-15 |
0.0312 USDT |
11,818,684.4000 |
0.0310 USDT |
0.0292 USDT |
0.0327 USDT |
0.0302 USDT |
| 2025-08-14 |
0.0326 USDT |
22,923,228.3000 |
0.0363 USDT |
0.0292 USDT |
0.0369 USDT |
0.0309 USDT |
| 2025-08-13 |
0.0355 USDT |
15,410,083.2000 |
0.0360 USDT |
0.0340 USDT |
0.0374 USDT |
0.0348 USDT |
| 2025-08-12 |
0.0367 USDT |
17,250,155.9000 |
0.0372 USDT |
0.0349 USDT |
0.0389 USDT |
0.0370 USDT |
| 2025-08-11 |
0.0431 USDT |
36,885,754.6000 |
0.0518 USDT |
0.0377 USDT |
0.0520 USDT |
0.0406 USDT |
| 2025-08-10 |
0.0399 USDT |
40,737,991.9000 |
0.0300 USDT |
0.0300 USDT |
0.0530 USDT |
0.0513 USDT |
| 2025-08-09 |
0.0277 USDT |
8,800,292.6000 |
0.0253 USDT |
0.0251 USDT |
0.0292 USDT |
0.0281 USDT |
| 2025-08-08 |
0.0254 USDT |
10,179,733.5000 |
0.0257 USDT |
0.0248 USDT |
0.0261 USDT |
0.0252 USDT |
| 2025-08-07 |
0.0251 USDT |
10,150,459.0000 |
0.0245 USDT |
0.0242 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-08-06 |
0.0240 USDT |
9,261,146.1000 |
0.0230 USDT |
0.0225 USDT |
0.0248 USDT |
0.0245 USDT |
| 2025-08-05 |
0.0248 USDT |
7,177,556.5000 |
0.0258 USDT |
0.0229 USDT |
0.0264 USDT |
0.0230 USDT |
| 2025-08-04 |
0.0258 USDT |
4,564,376.6000 |
0.0257 USDT |
0.0250 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-08-03 |
0.0256 USDT |
2,987,379.8000 |
0.0255 USDT |
0.0251 USDT |
0.0262 USDT |
0.0257 USDT |
| 2025-08-02 |
0.0257 USDT |
5,303,125.0000 |
0.0261 USDT |
0.0244 USDT |
0.0266 USDT |
0.0253 USDT |
| 2025-08-01 |
0.0271 USDT |
6,032,995.6000 |
0.0269 USDT |
0.0262 USDT |
0.0279 USDT |
0.0272 USDT |
| 2025-07-31 |
0.0293 USDT |
2,970,345.7000 |
0.0295 USDT |
0.0282 USDT |
0.0301 USDT |
0.0286 USDT |
| 2025-07-30 |
0.0294 USDT |
6,960,395.4000 |
0.0295 USDT |
0.0280 USDT |
0.0306 USDT |
0.0294 USDT |
| 2025-07-29 |
0.0309 USDT |
8,934,849.6000 |
0.0313 USDT |
0.0290 USDT |
0.0331 USDT |
0.0294 USDT |
| 2025-07-28 |
0.0339 USDT |
6,985,766.1000 |
0.0360 USDT |
0.0310 USDT |
0.0369 USDT |
0.0314 USDT |
| 2025-07-27 |
0.0359 USDT |
4,964,658.1000 |
0.0350 USDT |
0.0348 USDT |
0.0372 USDT |
0.0367 USDT |
| 2025-07-26 |
0.0354 USDT |
4,070,094.7000 |
0.0341 USDT |
0.0341 USDT |
0.0365 USDT |
0.0355 USDT |
| 2025-07-25 |
0.0338 USDT |
6,969,823.4000 |
0.0339 USDT |
0.0316 USDT |
0.0349 USDT |
0.0324 USDT |
| 2025-07-24 |
0.0358 USDT |
12,709,803.6000 |
0.0378 USDT |
0.0333 USDT |
0.0406 USDT |
0.0346 USDT |