Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0192 USDT |
3,011,959.0000 |
0.0198 USDT |
0.0188 USDT |
0.0199 USDT |
0.0191 USDT |
| 2025-07-22 |
0.0197 USDT |
1,551,769.0000 |
0.0198 USDT |
0.0191 USDT |
0.0199 USDT |
0.0197 USDT |
| 2025-07-21 |
0.0200 USDT |
517,560.0000 |
0.0199 USDT |
0.0196 USDT |
0.0205 USDT |
0.0198 USDT |
| 2025-07-20 |
0.0198 USDT |
807,433.0000 |
0.0194 USDT |
0.0192 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-07-19 |
0.0193 USDT |
132,205.0000 |
0.0192 USDT |
0.0192 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-07-18 |
0.0194 USDT |
1,095,739.0000 |
0.0192 USDT |
0.0191 USDT |
0.0198 USDT |
0.0192 USDT |
| 2025-07-17 |
0.0195 USDT |
400,008.0000 |
0.0196 USDT |
0.0193 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-07-16 |
0.0196 USDT |
356,779.0000 |
0.0198 USDT |
0.0194 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-07-15 |
0.0194 USDT |
1,030,895.0000 |
0.0198 USDT |
0.0189 USDT |
0.0198 USDT |
0.0194 USDT |
| 2025-07-14 |
0.0203 USDT |
737,850.0000 |
0.0204 USDT |
0.0198 USDT |
0.0205 USDT |
0.0200 USDT |
| 2025-07-13 |
0.0206 USDT |
450,001.0000 |
0.0207 USDT |
0.0203 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-07-12 |
0.0204 USDT |
814,728.0000 |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0201 USDT |
| 2025-07-11 |
0.0203 USDT |
1,074,004.0000 |
0.0198 USDT |
0.0197 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-07-10 |
0.0195 USDT |
212,717.0000 |
0.0195 USDT |
0.0193 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-07-09 |
0.0193 USDT |
569,881.0000 |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-07-08 |
0.0198 USDT |
212,337.0000 |
0.0198 USDT |
0.0194 USDT |
0.0199 USDT |
0.0195 USDT |
| 2025-07-07 |
0.0201 USDT |
245,965.0000 |
0.0206 USDT |
0.0198 USDT |
0.0207 USDT |
0.0198 USDT |
| 2025-07-06 |
0.0205 USDT |
31,512.0000 |
0.0207 USDT |
0.0204 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-07-05 |
0.0209 USDT |
116,601.0000 |
0.0210 USDT |
0.0207 USDT |
0.0212 USDT |
0.0207 USDT |
| 2025-07-04 |
0.0211 USDT |
1,871,691.0000 |
0.0213 USDT |
0.0206 USDT |
0.0217 USDT |
0.0212 USDT |
| 2025-07-03 |
0.0225 USDT |
1,775,986.0000 |
0.0233 USDT |
0.0222 USDT |
0.0235 USDT |
0.0224 USDT |
| 2025-07-02 |
0.0239 USDT |
2,487,929.0000 |
0.0242 USDT |
0.0229 USDT |
0.0250 USDT |
0.0236 USDT |
| 2025-07-01 |
0.0241 USDT |
6,593,808.0000 |
0.0227 USDT |
0.0227 USDT |
0.0265 USDT |
0.0239 USDT |
| 2025-06-30 |
0.0220 USDT |
1,693,526.0000 |
0.0216 USDT |
0.0216 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-06-29 |
0.0212 USDT |
214,830.0000 |
0.0210 USDT |
0.0208 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-06-28 |
0.0208 USDT |
180,459.0000 |
0.0205 USDT |
0.0203 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-06-27 |
0.0203 USDT |
794,090.0000 |
0.0208 USDT |
0.0198 USDT |
0.0209 USDT |
0.0203 USDT |
| 2025-06-26 |
0.0211 USDT |
769,675.0000 |
0.0214 USDT |
0.0205 USDT |
0.0219 USDT |
0.0208 USDT |
| 2025-06-25 |
0.0221 USDT |
803,277.0000 |
0.0226 USDT |
0.0216 USDT |
0.0229 USDT |
0.0220 USDT |
| 2025-06-24 |
0.0226 USDT |
1,840,195.0000 |
0.0230 USDT |
0.0220 USDT |
0.0231 USDT |
0.0223 USDT |
| 2025-06-23 |
0.0223 USDT |
2,618,357.0000 |
0.0226 USDT |
0.0213 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-06-22 |
0.0227 USDT |
634,863.0000 |
0.0238 USDT |
0.0221 USDT |
0.0238 USDT |
0.0224 USDT |
| 2025-06-21 |
0.0231 USDT |
3,626,215.0000 |
0.0237 USDT |
0.0223 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-06-20 |
0.0276 USDT |
12,244,800.0000 |
0.0307 USDT |
0.0245 USDT |
0.0309 USDT |
0.0247 USDT |
| 2025-06-19 |
0.0305 USDT |
258,161.0000 |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-06-18 |
0.0303 USDT |
183,453.0000 |
0.0305 USDT |
0.0301 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-06-17 |
0.0313 USDT |
388,855.0000 |
0.0302 USDT |
0.0300 USDT |
0.0318 USDT |
0.0309 USDT |
| 2025-06-16 |
0.0307 USDT |
72,903.0000 |
0.0305 USDT |
0.0302 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-06-15 |
0.0307 USDT |
61,406.0000 |
0.0306 USDT |
0.0305 USDT |
0.0308 USDT |
0.0308 USDT |
| 2025-06-14 |
0.0304 USDT |
176,417.0000 |
0.0302 USDT |
0.0300 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-06-13 |
0.0301 USDT |
409,974.0000 |
0.0309 USDT |
0.0294 USDT |
0.0309 USDT |
0.0302 USDT |
| 2025-06-12 |
0.0310 USDT |
634,009.0000 |
0.0312 USDT |
0.0306 USDT |
0.0314 USDT |
0.0311 USDT |
| 2025-06-11 |
0.0323 USDT |
286,709.0000 |
0.0328 USDT |
0.0321 USDT |
0.0328 USDT |
0.0323 USDT |
| 2025-06-10 |
0.0328 USDT |
300,442.0000 |
0.0328 USDT |
0.0323 USDT |
0.0333 USDT |
0.0326 USDT |
| 2025-06-09 |
0.0321 USDT |
166,346.0000 |
0.0326 USDT |
0.0318 USDT |
0.0328 USDT |
0.0322 USDT |
| 2025-06-08 |
0.0321 USDT |
65,326.0000 |
0.0322 USDT |
0.0316 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-06-07 |
0.0322 USDT |
425,254.0000 |
0.0314 USDT |
0.0313 USDT |
0.0324 USDT |
0.0322 USDT |
| 2025-06-06 |
0.0311 USDT |
663,310.0000 |
0.0314 USDT |
0.0304 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-06-05 |
0.0323 USDT |
278,943.0000 |
0.0325 USDT |
0.0321 USDT |
0.0326 USDT |
0.0322 USDT |
| 2025-06-04 |
0.0330 USDT |
558,548.0000 |
0.0330 USDT |
0.0324 USDT |
0.0334 USDT |
0.0324 USDT |