Identifier on Kucoin: AVAAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0461 USDT |
6,064,857.2000 |
0.0453 USDT |
0.0432 USDT |
0.0481 USDT |
0.0441 USDT |
| 2025-06-02 |
0.0457 USDT |
4,212,350.3000 |
0.0481 USDT |
0.0434 USDT |
0.0490 USDT |
0.0445 USDT |
| 2025-06-01 |
0.0427 USDT |
4,400,230.5000 |
0.0433 USDT |
0.0400 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-05-31 |
0.0426 USDT |
7,105,453.6000 |
0.0422 USDT |
0.0396 USDT |
0.0444 USDT |
0.0434 USDT |
| 2025-05-30 |
0.0488 USDT |
5,586,145.4000 |
0.0527 USDT |
0.0465 USDT |
0.0529 USDT |
0.0473 USDT |
| 2025-05-29 |
0.0531 USDT |
6,744,639.7000 |
0.0524 USDT |
0.0494 USDT |
0.0571 USDT |
0.0501 USDT |
| 2025-05-28 |
0.0568 USDT |
5,276,873.6000 |
0.0579 USDT |
0.0548 USDT |
0.0597 USDT |
0.0560 USDT |
| 2025-05-27 |
0.0511 USDT |
20,528,751.0000 |
0.0487 USDT |
0.0482 USDT |
0.0570 USDT |
0.0558 USDT |
| 2025-05-26 |
0.0556 USDT |
33,521,700.8000 |
0.0484 USDT |
0.0481 USDT |
0.0626 USDT |
0.0498 USDT |
| 2025-05-25 |
0.0460 USDT |
32,826,425.4000 |
0.0519 USDT |
0.0417 USDT |
0.0520 USDT |
0.0474 USDT |
| 2025-05-24 |
0.0643 USDT |
20,692,115.8000 |
0.0696 USDT |
0.0554 USDT |
0.0733 USDT |
0.0568 USDT |
| 2025-05-23 |
0.0748 USDT |
23,566,235.4000 |
0.0783 USDT |
0.0680 USDT |
0.0801 USDT |
0.0738 USDT |
| 2025-05-22 |
0.0766 USDT |
27,517,433.8000 |
0.0717 USDT |
0.0717 USDT |
0.0824 USDT |
0.0779 USDT |
| 2025-05-21 |
0.0657 USDT |
20,161,496.7000 |
0.0595 USDT |
0.0592 USDT |
0.0739 USDT |
0.0717 USDT |
| 2025-05-20 |
0.0583 USDT |
16,776,016.0000 |
0.0538 USDT |
0.0526 USDT |
0.0623 USDT |
0.0598 USDT |
| 2025-05-19 |
0.0556 USDT |
12,797,353.7000 |
0.0678 USDT |
0.0520 USDT |
0.0683 USDT |
0.0533 USDT |
| 2025-05-18 |
0.0622 USDT |
9,124,063.7000 |
0.0573 USDT |
0.0550 USDT |
0.0693 USDT |
0.0649 USDT |
| 2025-05-17 |
0.0577 USDT |
3,714,609.1000 |
0.0587 USDT |
0.0552 USDT |
0.0597 USDT |
0.0571 USDT |
| 2025-05-16 |
0.0666 USDT |
7,497,818.2000 |
0.0673 USDT |
0.0602 USDT |
0.0729 USDT |
0.0623 USDT |
| 2025-05-15 |
0.0692 USDT |
8,180,447.1000 |
0.0763 USDT |
0.0656 USDT |
0.0775 USDT |
0.0670 USDT |
| 2025-05-14 |
0.0782 USDT |
13,098,082.9000 |
0.0792 USDT |
0.0728 USDT |
0.0840 USDT |
0.0774 USDT |
| 2025-05-13 |
0.0830 USDT |
12,937,370.2000 |
0.0880 USDT |
0.0763 USDT |
0.0920 USDT |
0.0814 USDT |
| 2025-05-12 |
0.0955 USDT |
12,921,941.3000 |
0.0905 USDT |
0.0853 USDT |
0.1060 USDT |
0.0857 USDT |
| 2025-05-11 |
0.0893 USDT |
10,654,944.7000 |
0.0906 USDT |
0.0826 USDT |
0.0969 USDT |
0.0897 USDT |
| 2025-05-10 |
0.0902 USDT |
13,987,447.7000 |
0.0947 USDT |
0.0834 USDT |
0.0979 USDT |
0.0894 USDT |
| 2025-05-09 |
0.1030 USDT |
6,891,302.4000 |
0.0994 USDT |
0.0943 USDT |
0.1134 USDT |
0.1027 USDT |
| 2025-05-08 |
0.0933 USDT |
7,943,685.5000 |
0.0814 USDT |
0.0791 USDT |
0.1053 USDT |
0.0983 USDT |
| 2025-05-07 |
0.0798 USDT |
11,358,105.8000 |
0.0745 USDT |
0.0731 USDT |
0.0856 USDT |
0.0779 USDT |
| 2025-05-06 |
0.0763 USDT |
5,531,456.6000 |
0.0810 USDT |
0.0715 USDT |
0.0818 USDT |
0.0720 USDT |
| 2025-05-05 |
0.0838 USDT |
6,530,688.3000 |
0.0858 USDT |
0.0795 USDT |
0.0886 USDT |
0.0813 USDT |
| 2025-05-04 |
0.0738 USDT |
6,184,311.8000 |
0.0707 USDT |
0.0655 USDT |
0.0834 USDT |
0.0821 USDT |
| 2025-05-03 |
0.0724 USDT |
4,382,184.4000 |
0.0740 USDT |
0.0680 USDT |
0.0762 USDT |
0.0694 USDT |
| 2025-05-02 |
0.0690 USDT |
8,516,343.7000 |
0.0626 USDT |
0.0615 USDT |
0.0757 USDT |
0.0739 USDT |
| 2025-05-01 |
0.0612 USDT |
8,204,291.9000 |
0.0521 USDT |
0.0521 USDT |
0.0656 USDT |
0.0631 USDT |
| 2025-04-30 |
0.0519 USDT |
7,428,079.3000 |
0.0550 USDT |
0.0476 USDT |
0.0567 USDT |
0.0501 USDT |
| 2025-04-29 |
0.0557 USDT |
5,172,314.9000 |
0.0552 USDT |
0.0517 USDT |
0.0589 USDT |
0.0580 USDT |
| 2025-04-28 |
0.0506 USDT |
11,379,309.6000 |
0.0444 USDT |
0.0418 USDT |
0.0565 USDT |
0.0550 USDT |
| 2025-04-27 |
0.0454 USDT |
4,986,713.5000 |
0.0498 USDT |
0.0431 USDT |
0.0500 USDT |
0.0445 USDT |
| 2025-04-26 |
0.0484 USDT |
5,461,856.1000 |
0.0462 USDT |
0.0461 USDT |
0.0504 USDT |
0.0476 USDT |
| 2025-04-25 |
0.0496 USDT |
13,114,777.5000 |
0.0514 USDT |
0.0462 USDT |
0.0530 USDT |
0.0486 USDT |
| 2025-04-24 |
0.0443 USDT |
17,902,951.7000 |
0.0391 USDT |
0.0375 USDT |
0.0511 USDT |
0.0502 USDT |
| 2025-04-23 |
0.0431 USDT |
20,889,140.3000 |
0.0392 USDT |
0.0366 USDT |
0.0499 USDT |
0.0392 USDT |
| 2025-04-22 |
0.0326 USDT |
9,626,902.2000 |
0.0288 USDT |
0.0281 USDT |
0.0359 USDT |
0.0334 USDT |
| 2025-04-21 |
0.0296 USDT |
8,772,117.2000 |
0.0290 USDT |
0.0276 USDT |
0.0306 USDT |
0.0291 USDT |
| 2025-04-20 |
0.0303 USDT |
12,431,685.0000 |
0.0315 USDT |
0.0277 USDT |
0.0333 USDT |
0.0296 USDT |
| 2025-04-19 |
0.0298 USDT |
3,724,641.5000 |
0.0284 USDT |
0.0279 USDT |
0.0317 USDT |
0.0312 USDT |
| 2025-04-18 |
0.0322 USDT |
8,652,164.6000 |
0.0348 USDT |
0.0300 USDT |
0.0352 USDT |
0.0307 USDT |
| 2025-04-17 |
0.0367 USDT |
12,486,434.9000 |
0.0361 USDT |
0.0351 USDT |
0.0383 USDT |
0.0358 USDT |
| 2025-04-16 |
0.0339 USDT |
16,027,896.7000 |
0.0346 USDT |
0.0316 USDT |
0.0367 USDT |
0.0357 USDT |
| 2025-04-15 |
0.0377 USDT |
7,519,475.8000 |
0.0375 USDT |
0.0351 USDT |
0.0414 USDT |
0.0363 USDT |