Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0095 USDT |
390,625.0000 |
0.0095 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-10-15 |
0.0096 USDT |
367,231.0000 |
0.0096 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-10-14 |
0.0096 USDT |
1,012,883.0000 |
0.0101 USDT |
0.0092 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-10-13 |
0.0099 USDT |
1,479,463.0000 |
0.0095 USDT |
0.0094 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-10-12 |
0.0092 USDT |
1,599,193.0000 |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-10-11 |
0.0091 USDT |
5,683,880.0000 |
0.0089 USDT |
0.0085 USDT |
0.0099 USDT |
0.0094 USDT |
| 2025-10-10 |
0.0120 USDT |
1,562,115.0000 |
0.0122 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-10-09 |
0.0125 USDT |
1,505,095.0000 |
0.0128 USDT |
0.0122 USDT |
0.0130 USDT |
0.0123 USDT |
| 2025-10-08 |
0.0129 USDT |
595,118.0000 |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0129 USDT |
| 2025-10-07 |
0.0133 USDT |
1,242,523.0000 |
0.0135 USDT |
0.0131 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-10-06 |
0.0139 USDT |
9,682,385.0000 |
0.0132 USDT |
0.0130 USDT |
0.0147 USDT |
0.0134 USDT |
| 2025-10-05 |
0.0131 USDT |
621,981.0000 |
0.0128 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-10-04 |
0.0130 USDT |
727,867.0000 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0129 USDT |
| 2025-10-03 |
0.0130 USDT |
1,100,735.0000 |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0129 USDT |
| 2025-10-02 |
0.0131 USDT |
1,009,247.0000 |
0.0129 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-10-01 |
0.0126 USDT |
268,395.0000 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-09-30 |
0.0128 USDT |
337,549.0000 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-09-29 |
0.0134 USDT |
4,839,627.0000 |
0.0132 USDT |
0.0127 USDT |
0.0140 USDT |
0.0129 USDT |
| 2025-09-28 |
0.0130 USDT |
612,430.0000 |
0.0131 USDT |
0.0128 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-09-27 |
0.0129 USDT |
1,183,141.0000 |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-09-26 |
0.0127 USDT |
476,929.0000 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-09-25 |
0.0132 USDT |
1,098,724.0000 |
0.0134 USDT |
0.0130 USDT |
0.0134 USDT |
0.0131 USDT |
| 2025-09-24 |
0.0135 USDT |
1,609,295.0000 |
0.0135 USDT |
0.0132 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-09-23 |
0.0136 USDT |
1,616,653.0000 |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0136 USDT |
| 2025-09-22 |
0.0146 USDT |
17,786,260.0000 |
0.0146 USDT |
0.0134 USDT |
0.0176 USDT |
0.0136 USDT |
| 2025-09-21 |
0.0149 USDT |
1,316,476.0000 |
0.0152 USDT |
0.0146 USDT |
0.0152 USDT |
0.0148 USDT |
| 2025-09-20 |
0.0153 USDT |
881,629.0000 |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-09-19 |
0.0159 USDT |
2,169,758.0000 |
0.0159 USDT |
0.0155 USDT |
0.0163 USDT |
0.0155 USDT |
| 2025-09-18 |
0.0155 USDT |
1,860,965.0000 |
0.0153 USDT |
0.0153 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-09-17 |
0.0160 USDT |
4,873,947.0000 |
0.0162 USDT |
0.0152 USDT |
0.0175 USDT |
0.0154 USDT |
| 2025-09-16 |
0.0160 USDT |
3,839,284.0000 |
0.0155 USDT |
0.0155 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-09-15 |
0.0181 USDT |
14,343,816.0000 |
0.0199 USDT |
0.0158 USDT |
0.0202 USDT |
0.0160 USDT |
| 2025-09-14 |
0.0221 USDT |
47,496,180.0000 |
0.0167 USDT |
0.0166 USDT |
0.0341 USDT |
0.0194 USDT |
| 2025-09-13 |
0.0154 USDT |
6,552,231.0000 |
0.0138 USDT |
0.0136 USDT |
0.0165 USDT |
0.0148 USDT |
| 2025-09-12 |
0.0137 USDT |
5,272,974.0000 |
0.0142 USDT |
0.0129 USDT |
0.0151 USDT |
0.0134 USDT |