Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0067 USDT |
1,170,018.0000 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-12-04 |
0.0070 USDT |
3,843,831.0000 |
0.0068 USDT |
0.0067 USDT |
0.0073 USDT |
0.0068 USDT |
| 2025-12-03 |
0.0069 USDT |
2,109,054.0000 |
0.0066 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-12-02 |
0.0066 USDT |
4,503,668.0000 |
0.0067 USDT |
0.0062 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-12-01 |
0.0071 USDT |
5,098,147.0000 |
0.0074 USDT |
0.0065 USDT |
0.0077 USDT |
0.0066 USDT |
| 2025-11-30 |
0.0075 USDT |
2,166,333.0000 |
0.0073 USDT |
0.0073 USDT |
0.0079 USDT |
0.0075 USDT |
| 2025-11-29 |
0.0077 USDT |
5,166,501.0000 |
0.0075 USDT |
0.0074 USDT |
0.0083 USDT |
0.0074 USDT |
| 2025-11-28 |
0.0075 USDT |
5,070,841.0000 |
0.0075 USDT |
0.0073 USDT |
0.0081 USDT |
0.0075 USDT |
| 2025-11-27 |
0.0077 USDT |
7,065,271.0000 |
0.0082 USDT |
0.0073 USDT |
0.0086 USDT |
0.0074 USDT |
| 2025-11-26 |
0.0081 USDT |
13,142,453.0000 |
0.0080 USDT |
0.0078 USDT |
0.0090 USDT |
0.0079 USDT |
| 2025-11-25 |
0.0081 USDT |
4,522,489.0000 |
0.0082 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-11-24 |
0.0084 USDT |
13,085,146.0000 |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0080 USDT |
| 2025-11-23 |
0.0082 USDT |
4,743,425.0000 |
0.0079 USDT |
0.0077 USDT |
0.0089 USDT |
0.0081 USDT |
| 2025-11-22 |
0.0078 USDT |
2,243,188.0000 |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-11-21 |
0.0086 USDT |
11,810,707.0000 |
0.0090 USDT |
0.0077 USDT |
0.0100 USDT |
0.0078 USDT |
| 2025-11-20 |
0.0088 USDT |
11,905,649.0000 |
0.0087 USDT |
0.0082 USDT |
0.0100 USDT |
0.0084 USDT |
| 2025-11-19 |
0.0078 USDT |
4,728,020.0000 |
0.0076 USDT |
0.0074 USDT |
0.0083 USDT |
0.0078 USDT |
| 2025-11-18 |
0.0076 USDT |
629,891.0000 |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-11-17 |
0.0083 USDT |
3,086,392.0000 |
0.0081 USDT |
0.0077 USDT |
0.0089 USDT |
0.0078 USDT |
| 2025-11-16 |
0.0086 USDT |
953,977.0000 |
0.0083 USDT |
0.0082 USDT |
0.0090 USDT |
0.0082 USDT |
| 2025-11-15 |
0.0083 USDT |
974,768.0000 |
0.0083 USDT |
0.0080 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-11-14 |
0.0091 USDT |
9,368,293.0000 |
0.0098 USDT |
0.0084 USDT |
0.0098 USDT |
0.0084 USDT |
| 2025-11-13 |
0.0094 USDT |
3,711,426.0000 |
0.0084 USDT |
0.0082 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-11-12 |
0.0085 USDT |
7,612,592.0000 |
0.0084 USDT |
0.0081 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-11-11 |
0.0088 USDT |
383,430.0000 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-11-10 |
0.0091 USDT |
2,320,020.0000 |
0.0091 USDT |
0.0088 USDT |
0.0108 USDT |
0.0090 USDT |
| 2025-11-09 |
0.0092 USDT |
1,723,281.0000 |
0.0083 USDT |
0.0082 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-11-08 |
0.0084 USDT |
1,795,314.0000 |
0.0086 USDT |
0.0081 USDT |
0.0087 USDT |
0.0081 USDT |
| 2025-11-07 |
0.0083 USDT |
1,815,617.0000 |
0.0082 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-11-06 |
0.0083 USDT |
11,088,166.0000 |
0.0079 USDT |
0.0076 USDT |
0.0099 USDT |
0.0080 USDT |
| 2025-11-05 |
0.0081 USDT |
1,428,353.0000 |
0.0078 USDT |
0.0074 USDT |
0.0098 USDT |
0.0086 USDT |
| 2025-11-04 |
0.0080 USDT |
204,780.0000 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-11-03 |
0.0086 USDT |
255,456.0000 |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-11-02 |
0.0089 USDT |
372,501.0000 |
0.0091 USDT |
0.0086 USDT |
0.0092 USDT |
0.0087 USDT |
| 2025-11-01 |
0.0090 USDT |
4,794,282.0000 |
0.0087 USDT |
0.0085 USDT |
0.0095 USDT |
0.0090 USDT |
| 2025-10-31 |
0.0089 USDT |
554,137.0000 |
0.0087 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-10-30 |
0.0095 USDT |
2,566,596.0000 |
0.0099 USDT |
0.0086 USDT |
0.0099 USDT |
0.0087 USDT |
| 2025-10-29 |
0.0096 USDT |
1,554,395.0000 |
0.0094 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-10-28 |
0.0097 USDT |
1,865,271.0000 |
0.0098 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-10-27 |
0.0098 USDT |
336,610.0000 |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-10-26 |
0.0100 USDT |
2,235,057.0000 |
0.0102 USDT |
0.0098 USDT |
0.0105 USDT |
0.0098 USDT |
| 2025-10-25 |
0.0101 USDT |
5,861,575.0000 |
0.0093 USDT |
0.0092 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-10-24 |
0.0097 USDT |
3,959,296.0000 |
0.0099 USDT |
0.0092 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-10-23 |
0.0096 USDT |
1,372,310.0000 |
0.0096 USDT |
0.0095 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-22 |
0.0106 USDT |
10,033,840.0000 |
0.0107 USDT |
0.0096 USDT |
0.0119 USDT |
0.0097 USDT |
| 2025-10-21 |
0.0096 USDT |
4,272,252.0000 |
0.0093 USDT |
0.0090 USDT |
0.0108 USDT |
0.0095 USDT |
| 2025-10-20 |
0.0094 USDT |
132,900.0000 |
0.0092 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-10-19 |
0.0093 USDT |
2,837,885.0000 |
0.0089 USDT |
0.0087 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-10-18 |
0.0088 USDT |
570,394.0000 |
0.0087 USDT |
0.0085 USDT |
0.0123 USDT |
0.0088 USDT |
| 2025-10-17 |
0.0086 USDT |
2,635,659.0000 |
0.0090 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |