Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0127 USDT |
1,427,524.0000 |
0.0125 USDT |
0.0125 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-09-10 |
0.0125 USDT |
765,840.0000 |
0.0125 USDT |
0.0123 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-09-09 |
0.0124 USDT |
1,827,939.0000 |
0.0122 USDT |
0.0120 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-09-08 |
0.0121 USDT |
788,302.0000 |
0.0118 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-09-07 |
0.0119 USDT |
416,960.0000 |
0.0117 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-09-06 |
0.0118 USDT |
575,427.0000 |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-09-05 |
0.0118 USDT |
4,144,870.0000 |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-09-04 |
0.0119 USDT |
811,391.0000 |
0.0122 USDT |
0.0116 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-09-03 |
0.0121 USDT |
902,313.0000 |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-09-02 |
0.0122 USDT |
150,211.0000 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-09-01 |
0.0122 USDT |
2,205,512.0000 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-08-31 |
0.0127 USDT |
1,235,088.0000 |
0.0127 USDT |
0.0123 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-08-30 |
0.0127 USDT |
644,715.0000 |
0.0126 USDT |
0.0125 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-08-29 |
0.0133 USDT |
4,624,566.0000 |
0.0140 USDT |
0.0127 USDT |
0.0140 USDT |
0.0127 USDT |
| 2025-08-28 |
0.0144 USDT |
19,322,298.0000 |
0.0123 USDT |
0.0122 USDT |
0.0165 USDT |
0.0138 USDT |
| 2025-08-27 |
0.0128 USDT |
6,182,608.0000 |
0.0132 USDT |
0.0121 USDT |
0.0135 USDT |
0.0125 USDT |
| 2025-08-26 |
0.0133 USDT |
497,309.0000 |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-08-25 |
0.0144 USDT |
981,906.0000 |
0.0148 USDT |
0.0141 USDT |
0.0149 USDT |
0.0141 USDT |
| 2025-08-24 |
0.0148 USDT |
665,161.0000 |
0.0149 USDT |
0.0146 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-08-23 |
0.0151 USDT |
1,083,341.0000 |
0.0152 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-08-22 |
0.0148 USDT |
2,364,660.0000 |
0.0149 USDT |
0.0143 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-08-21 |
0.0158 USDT |
2,021,613.0000 |
0.0168 USDT |
0.0148 USDT |
0.0168 USDT |
0.0148 USDT |
| 2025-08-20 |
0.0167 USDT |
556,958.0000 |
0.0166 USDT |
0.0164 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-08-19 |
0.0168 USDT |
619,848.0000 |
0.0175 USDT |
0.0166 USDT |
0.0175 USDT |
0.0167 USDT |
| 2025-08-18 |
0.0175 USDT |
1,592,214.0000 |
0.0181 USDT |
0.0173 USDT |
0.0181 USDT |
0.0175 USDT |
| 2025-08-17 |
0.0182 USDT |
489,275.0000 |
0.0182 USDT |
0.0181 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-08-16 |
0.0183 USDT |
553,400.0000 |
0.0182 USDT |
0.0181 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-08-15 |
0.0184 USDT |
352,319.0000 |
0.0186 USDT |
0.0180 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-08-14 |
0.0189 USDT |
5,014,237.0000 |
0.0195 USDT |
0.0182 USDT |
0.0196 USDT |
0.0186 USDT |
| 2025-08-13 |
0.0198 USDT |
2,361,060.0000 |
0.0196 USDT |
0.0195 USDT |
0.0203 USDT |
0.0198 USDT |
| 2025-08-12 |
0.0191 USDT |
1,085,617.0000 |
0.0191 USDT |
0.0188 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-08-11 |
0.0192 USDT |
931,481.0000 |
0.0194 USDT |
0.0191 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-08-10 |
0.0192 USDT |
1,184,269.0000 |
0.0191 USDT |
0.0191 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-08-09 |
0.0188 USDT |
537,669.0000 |
0.0187 USDT |
0.0187 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-08-08 |
0.0186 USDT |
284,151.0000 |
0.0186 USDT |
0.0184 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-08-07 |
0.0185 USDT |
164,764.0000 |
0.0184 USDT |
0.0183 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-08-06 |
0.0183 USDT |
255,813.0000 |
0.0184 USDT |
0.0182 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-08-05 |
0.0185 USDT |
342,333.0000 |
0.0187 USDT |
0.0184 USDT |
0.0187 USDT |
0.0184 USDT |
| 2025-08-04 |
0.0187 USDT |
399,097.0000 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-08-03 |
0.0187 USDT |
309,233.0000 |
0.0185 USDT |
0.0184 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-08-02 |
0.0186 USDT |
155,710.0000 |
0.0184 USDT |
0.0184 USDT |
0.0188 USDT |
0.0184 USDT |
| 2025-08-01 |
0.0187 USDT |
439,828.0000 |
0.0187 USDT |
0.0184 USDT |
0.0190 USDT |
0.0186 USDT |
| 2025-07-31 |
0.0190 USDT |
1,398,162.0000 |
0.0191 USDT |
0.0186 USDT |
0.0192 USDT |
0.0187 USDT |
| 2025-07-30 |
0.0190 USDT |
1,763,824.0000 |
0.0194 USDT |
0.0186 USDT |
0.0194 USDT |
0.0190 USDT |
| 2025-07-29 |
0.0193 USDT |
1,726,521.0000 |
0.0191 USDT |
0.0189 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-07-28 |
0.0193 USDT |
658,133.0000 |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0191 USDT |
| 2025-07-27 |
0.0192 USDT |
188,028.0000 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-07-26 |
0.0193 USDT |
543,411.0000 |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-07-25 |
0.0190 USDT |
319,698.0000 |
0.0190 USDT |
0.0186 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-07-24 |
0.0191 USDT |
2,024,579.0000 |
0.0195 USDT |
0.0184 USDT |
0.0196 USDT |
0.0190 USDT |