Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0390 USDT |
12,515,757.0000 |
0.0406 USDT |
0.0363 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-07-22 |
0.0416 USDT |
10,535,943.9000 |
0.0447 USDT |
0.0374 USDT |
0.0462 USDT |
0.0389 USDT |
| 2025-07-21 |
0.0426 USDT |
11,657,635.0000 |
0.0414 USDT |
0.0398 USDT |
0.0469 USDT |
0.0429 USDT |
| 2025-07-20 |
0.0430 USDT |
11,565,582.4000 |
0.0436 USDT |
0.0407 USDT |
0.0447 USDT |
0.0417 USDT |
| 2025-07-19 |
0.0426 USDT |
5,372,000.5000 |
0.0421 USDT |
0.0401 USDT |
0.0448 USDT |
0.0428 USDT |
| 2025-07-18 |
0.0486 USDT |
10,439,032.4000 |
0.0505 USDT |
0.0432 USDT |
0.0522 USDT |
0.0437 USDT |
| 2025-07-17 |
0.0539 USDT |
9,516,414.2000 |
0.0522 USDT |
0.0500 USDT |
0.0564 USDT |
0.0512 USDT |
| 2025-07-16 |
0.0557 USDT |
12,949,894.7000 |
0.0536 USDT |
0.0528 USDT |
0.0603 USDT |
0.0540 USDT |
| 2025-07-15 |
0.0467 USDT |
18,154,772.7000 |
0.0488 USDT |
0.0426 USDT |
0.0534 USDT |
0.0512 USDT |
| 2025-07-14 |
0.0400 USDT |
18,997,306.6000 |
0.0348 USDT |
0.0345 USDT |
0.0452 USDT |
0.0429 USDT |
| 2025-07-13 |
0.0347 USDT |
8,996,903.8000 |
0.0328 USDT |
0.0322 USDT |
0.0370 USDT |
0.0360 USDT |
| 2025-07-12 |
0.0340 USDT |
4,381,446.6000 |
0.0355 USDT |
0.0321 USDT |
0.0365 USDT |
0.0329 USDT |
| 2025-07-11 |
0.0376 USDT |
6,656,471.3000 |
0.0377 USDT |
0.0360 USDT |
0.0394 USDT |
0.0377 USDT |
| 2025-07-10 |
0.0330 USDT |
3,488,213.4000 |
0.0324 USDT |
0.0320 USDT |
0.0343 USDT |
0.0331 USDT |
| 2025-07-09 |
0.0292 USDT |
3,177,553.2000 |
0.0293 USDT |
0.0285 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-07-08 |
0.0293 USDT |
4,873,617.4000 |
0.0304 USDT |
0.0281 USDT |
0.0311 USDT |
0.0297 USDT |
| 2025-07-07 |
0.0340 USDT |
4,672,000.4000 |
0.0324 USDT |
0.0318 USDT |
0.0368 USDT |
0.0319 USDT |
| 2025-07-06 |
0.0313 USDT |
2,293,624.4000 |
0.0311 USDT |
0.0302 USDT |
0.0322 USDT |
0.0318 USDT |
| 2025-07-05 |
0.0312 USDT |
10,409,328.7000 |
0.0287 USDT |
0.0282 USDT |
0.0333 USDT |
0.0311 USDT |
| 2025-07-04 |
0.0295 USDT |
5,030,952.4000 |
0.0314 USDT |
0.0276 USDT |
0.0316 USDT |
0.0281 USDT |
| 2025-07-03 |
0.0319 USDT |
10,122,459.9000 |
0.0306 USDT |
0.0304 USDT |
0.0339 USDT |
0.0308 USDT |
| 2025-07-02 |
0.0289 USDT |
12,090,006.0000 |
0.0250 USDT |
0.0245 USDT |
0.0322 USDT |
0.0308 USDT |
| 2025-07-01 |
0.0259 USDT |
6,036,290.6000 |
0.0283 USDT |
0.0243 USDT |
0.0285 USDT |
0.0251 USDT |
| 2025-06-30 |
0.0274 USDT |
2,429,289.5000 |
0.0286 USDT |
0.0265 USDT |
0.0289 USDT |
0.0267 USDT |
| 2025-06-29 |
0.0271 USDT |
3,661,361.2000 |
0.0269 USDT |
0.0264 USDT |
0.0283 USDT |
0.0266 USDT |
| 2025-06-28 |
0.0261 USDT |
2,052,634.6000 |
0.0259 USDT |
0.0255 USDT |
0.0271 USDT |
0.0270 USDT |
| 2025-06-27 |
0.0253 USDT |
3,347,908.4000 |
0.0248 USDT |
0.0243 USDT |
0.0261 USDT |
0.0251 USDT |
| 2025-06-26 |
0.0253 USDT |
3,173,891.2000 |
0.0260 USDT |
0.0242 USDT |
0.0274 USDT |
0.0253 USDT |
| 2025-06-25 |
0.0276 USDT |
2,738,683.4000 |
0.0287 USDT |
0.0266 USDT |
0.0291 USDT |
0.0267 USDT |
| 2025-06-24 |
0.0290 USDT |
4,255,237.3000 |
0.0278 USDT |
0.0277 USDT |
0.0302 USDT |
0.0287 USDT |
| 2025-06-23 |
0.0238 USDT |
2,208,720.4000 |
0.0231 USDT |
0.0228 USDT |
0.0251 USDT |
0.0240 USDT |
| 2025-06-22 |
0.0236 USDT |
6,195,768.9000 |
0.0241 USDT |
0.0222 USDT |
0.0245 USDT |
0.0234 USDT |
| 2025-06-21 |
0.0246 USDT |
5,710,114.8000 |
0.0256 USDT |
0.0226 USDT |
0.0261 USDT |
0.0233 USDT |
| 2025-06-20 |
0.0273 USDT |
5,761,189.8000 |
0.0288 USDT |
0.0253 USDT |
0.0295 USDT |
0.0259 USDT |
| 2025-06-19 |
0.0291 USDT |
7,032,457.0000 |
0.0283 USDT |
0.0282 USDT |
0.0303 USDT |
0.0284 USDT |
| 2025-06-18 |
0.0269 USDT |
2,681,628.7000 |
0.0278 USDT |
0.0255 USDT |
0.0282 USDT |
0.0269 USDT |
| 2025-06-17 |
0.0302 USDT |
6,190,330.5000 |
0.0296 USDT |
0.0288 USDT |
0.0309 USDT |
0.0290 USDT |
| 2025-06-16 |
0.0307 USDT |
7,216,889.1000 |
0.0290 USDT |
0.0286 USDT |
0.0322 USDT |
0.0315 USDT |
| 2025-06-15 |
0.0285 USDT |
2,429,368.6000 |
0.0282 USDT |
0.0280 USDT |
0.0293 USDT |
0.0290 USDT |
| 2025-06-14 |
0.0291 USDT |
1,527,528.1000 |
0.0299 USDT |
0.0286 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-06-13 |
0.0282 USDT |
3,740,464.9000 |
0.0303 USDT |
0.0271 USDT |
0.0304 USDT |
0.0282 USDT |
| 2025-06-12 |
0.0336 USDT |
5,936,711.6000 |
0.0355 USDT |
0.0319 USDT |
0.0355 USDT |
0.0329 USDT |
| 2025-06-11 |
0.0393 USDT |
9,496,108.5000 |
0.0415 USDT |
0.0359 USDT |
0.0418 USDT |
0.0362 USDT |
| 2025-06-10 |
0.0409 USDT |
5,918,311.8000 |
0.0415 USDT |
0.0396 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-06-09 |
0.0397 USDT |
6,649,346.1000 |
0.0392 USDT |
0.0375 USDT |
0.0419 USDT |
0.0401 USDT |
| 2025-06-08 |
0.0356 USDT |
2,834,304.2000 |
0.0352 USDT |
0.0344 USDT |
0.0374 USDT |
0.0368 USDT |
| 2025-06-07 |
0.0358 USDT |
4,291,338.3000 |
0.0343 USDT |
0.0342 USDT |
0.0369 USDT |
0.0356 USDT |
| 2025-06-06 |
0.0362 USDT |
4,731,446.9000 |
0.0364 USDT |
0.0337 USDT |
0.0377 USDT |
0.0340 USDT |
| 2025-06-05 |
0.0387 USDT |
4,883,406.4000 |
0.0375 USDT |
0.0375 USDT |
0.0407 USDT |
0.0385 USDT |
| 2025-06-04 |
0.0406 USDT |
6,462,659.4000 |
0.0434 USDT |
0.0377 USDT |
0.0446 USDT |
0.0380 USDT |