Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0333 USDT |
720,939.0000 |
0.0327 USDT |
0.0327 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-06-02 |
0.0315 USDT |
197,597.0000 |
0.0319 USDT |
0.0309 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-06-01 |
0.0321 USDT |
614,764.0000 |
0.0333 USDT |
0.0315 USDT |
0.0333 USDT |
0.0320 USDT |
| 2025-05-31 |
0.0330 USDT |
1,495,228.0000 |
0.0331 USDT |
0.0328 USDT |
0.0337 USDT |
0.0332 USDT |
| 2025-05-30 |
0.0341 USDT |
511,041.0000 |
0.0357 USDT |
0.0328 USDT |
0.0357 USDT |
0.0334 USDT |
| 2025-05-29 |
0.0360 USDT |
542,281.0000 |
0.0366 USDT |
0.0356 USDT |
0.0368 USDT |
0.0359 USDT |
| 2025-05-28 |
0.0369 USDT |
79,005.0000 |
0.0374 USDT |
0.0365 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-05-27 |
0.0370 USDT |
216,367.0000 |
0.0368 USDT |
0.0366 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-05-26 |
0.0368 USDT |
210,428.0000 |
0.0366 USDT |
0.0364 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-05-25 |
0.0367 USDT |
879,572.0000 |
0.0373 USDT |
0.0356 USDT |
0.0377 USDT |
0.0362 USDT |
| 2025-05-24 |
0.0361 USDT |
187,851.0000 |
0.0360 USDT |
0.0358 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-05-23 |
0.0371 USDT |
1,927,497.0000 |
0.0399 USDT |
0.0365 USDT |
0.0399 USDT |
0.0367 USDT |
| 2025-05-22 |
0.0384 USDT |
1,110,640.0000 |
0.0370 USDT |
0.0370 USDT |
0.0406 USDT |
0.0391 USDT |
| 2025-05-21 |
0.0364 USDT |
2,313,755.0000 |
0.0369 USDT |
0.0356 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-05-20 |
0.0360 USDT |
1,639,010.0000 |
0.0357 USDT |
0.0355 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-05-19 |
0.0352 USDT |
1,166,316.0000 |
0.0368 USDT |
0.0341 USDT |
0.0369 USDT |
0.0355 USDT |
| 2025-05-18 |
0.0359 USDT |
1,098,300.0000 |
0.0352 USDT |
0.0346 USDT |
0.0372 USDT |
0.0351 USDT |
| 2025-05-17 |
0.0346 USDT |
1,104,955.0000 |
0.0358 USDT |
0.0339 USDT |
0.0362 USDT |
0.0340 USDT |
| 2025-05-16 |
0.0358 USDT |
1,643,178.0000 |
0.0352 USDT |
0.0351 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-05-15 |
0.0362 USDT |
1,373,332.0000 |
0.0382 USDT |
0.0350 USDT |
0.0382 USDT |
0.0353 USDT |
| 2025-05-14 |
0.0399 USDT |
3,284,047.0000 |
0.0401 USDT |
0.0387 USDT |
0.0414 USDT |
0.0389 USDT |
| 2025-05-13 |
0.0388 USDT |
6,726,366.0000 |
0.0363 USDT |
0.0353 USDT |
0.0421 USDT |
0.0398 USDT |
| 2025-05-12 |
0.0361 USDT |
1,403,211.0000 |
0.0358 USDT |
0.0344 USDT |
0.0377 USDT |
0.0351 USDT |
| 2025-05-11 |
0.0367 USDT |
3,837,258.0000 |
0.0369 USDT |
0.0357 USDT |
0.0386 USDT |
0.0359 USDT |
| 2025-05-10 |
0.0380 USDT |
9,332,732.0000 |
0.0330 USDT |
0.0330 USDT |
0.0439 USDT |
0.0363 USDT |
| 2025-05-09 |
0.0324 USDT |
1,958,957.0000 |
0.0319 USDT |
0.0318 USDT |
0.0339 USDT |
0.0327 USDT |
| 2025-05-08 |
0.0315 USDT |
1,399,578.0000 |
0.0304 USDT |
0.0304 USDT |
0.0325 USDT |
0.0315 USDT |
| 2025-05-07 |
0.0298 USDT |
1,627,786.0000 |
0.0291 USDT |
0.0291 USDT |
0.0306 USDT |
0.0298 USDT |
| 2025-05-06 |
0.0305 USDT |
2,613,434.0000 |
0.0326 USDT |
0.0292 USDT |
0.0328 USDT |
0.0294 USDT |
| 2025-05-05 |
0.0326 USDT |
1,863,098.0000 |
0.0326 USDT |
0.0325 USDT |
0.0332 USDT |
0.0326 USDT |
| 2025-05-04 |
0.0346 USDT |
1,748,508.0000 |
0.0339 USDT |
0.0331 USDT |
0.0376 USDT |
0.0334 USDT |
| 2025-05-03 |
0.0329 USDT |
433,613.0000 |
0.0327 USDT |
0.0325 USDT |
0.0336 USDT |
0.0330 USDT |
| 2025-05-02 |
0.0333 USDT |
791,576.0000 |
0.0333 USDT |
0.0325 USDT |
0.0339 USDT |
0.0326 USDT |
| 2025-05-01 |
0.0335 USDT |
1,449,248.0000 |
0.0331 USDT |
0.0328 USDT |
0.0348 USDT |
0.0337 USDT |
| 2025-04-30 |
0.0341 USDT |
1,974,719.0000 |
0.0341 USDT |
0.0325 USDT |
0.0361 USDT |
0.0329 USDT |
| 2025-04-29 |
0.0342 USDT |
1,756,726.0000 |
0.0340 USDT |
0.0331 USDT |
0.0350 USDT |
0.0341 USDT |
| 2025-04-28 |
0.0333 USDT |
2,402,282.0000 |
0.0325 USDT |
0.0325 USDT |
0.0347 USDT |
0.0337 USDT |
| 2025-04-27 |
0.0330 USDT |
1,745,479.0000 |
0.0340 USDT |
0.0325 USDT |
0.0344 USDT |
0.0326 USDT |
| 2025-04-26 |
0.0346 USDT |
2,715,134.0000 |
0.0334 USDT |
0.0327 USDT |
0.0364 USDT |
0.0349 USDT |
| 2025-04-25 |
0.0322 USDT |
734,894.0000 |
0.0319 USDT |
0.0312 USDT |
0.0327 USDT |
0.0322 USDT |
| 2025-04-24 |
0.0310 USDT |
1,468,536.0000 |
0.0314 USDT |
0.0300 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-04-23 |
0.0314 USDT |
1,897,772.0000 |
0.0307 USDT |
0.0306 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-04-22 |
0.0313 USDT |
4,408,657.0000 |
0.0327 USDT |
0.0301 USDT |
0.0332 USDT |
0.0307 USDT |
| 2025-04-21 |
0.0298 USDT |
4,616,358.0000 |
0.0282 USDT |
0.0281 USDT |
0.0315 USDT |
0.0306 USDT |
| 2025-04-20 |
0.0284 USDT |
1,675,943.0000 |
0.0286 USDT |
0.0279 USDT |
0.0287 USDT |
0.0283 USDT |
| 2025-04-19 |
0.0285 USDT |
794,861.0000 |
0.0281 USDT |
0.0279 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-04-18 |
0.0280 USDT |
1,982,337.0000 |
0.0272 USDT |
0.0271 USDT |
0.0285 USDT |
0.0279 USDT |
| 2025-04-17 |
0.0268 USDT |
901,173.0000 |
0.0265 USDT |
0.0261 USDT |
0.0275 USDT |
0.0270 USDT |
| 2025-04-16 |
0.0266 USDT |
1,454,978.0000 |
0.0272 USDT |
0.0260 USDT |
0.0274 USDT |
0.0264 USDT |
| 2025-04-15 |
0.0274 USDT |
1,615,321.0000 |
0.0271 USDT |
0.0270 USDT |
0.0278 USDT |
0.0271 USDT |