Identifier on Kucoin: AVAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0272 USDT |
2,478,303.0000 |
0.0263 USDT |
0.0263 USDT |
0.0279 USDT |
0.0271 USDT |
| 2025-04-13 |
0.0276 USDT |
1,854,470.0000 |
0.0284 USDT |
0.0261 USDT |
0.0285 USDT |
0.0263 USDT |
| 2025-04-12 |
0.0285 USDT |
2,688,439.0000 |
0.0278 USDT |
0.0278 USDT |
0.0291 USDT |
0.0285 USDT |
| 2025-04-11 |
0.0273 USDT |
1,481,267.0000 |
0.0268 USDT |
0.0267 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-04-10 |
0.0271 USDT |
1,531,966.0000 |
0.0279 USDT |
0.0262 USDT |
0.0280 USDT |
0.0264 USDT |
| 2025-04-09 |
0.0261 USDT |
3,566,363.0000 |
0.0251 USDT |
0.0251 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-04-08 |
0.0253 USDT |
2,757,557.0000 |
0.0256 USDT |
0.0251 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-04-07 |
0.0261 USDT |
8,847,797.0000 |
0.0295 USDT |
0.0245 USDT |
0.0295 USDT |
0.0257 USDT |
| 2025-04-06 |
0.0260 USDT |
4,523,110.0000 |
0.0258 USDT |
0.0251 USDT |
0.0268 USDT |
0.0254 USDT |
| 2025-04-05 |
0.0259 USDT |
13,283,680.0000 |
0.0258 USDT |
0.0252 USDT |
0.0265 USDT |
0.0258 USDT |
| 2025-04-04 |
0.0264 USDT |
8,556,999.0000 |
0.0264 USDT |
0.0257 USDT |
0.0268 USDT |
0.0263 USDT |
| 2025-04-03 |
0.0255 USDT |
2,413,529.0000 |
0.0256 USDT |
0.0251 USDT |
0.0265 USDT |
0.0257 USDT |
| 2025-04-02 |
0.0266 USDT |
2,468,779.0000 |
0.0273 USDT |
0.0262 USDT |
0.0274 USDT |
0.0265 USDT |
| 2025-04-01 |
0.0290 USDT |
1,096,653.0000 |
0.0291 USDT |
0.0282 USDT |
0.0299 USDT |
0.0286 USDT |
| 2025-03-31 |
0.0297 USDT |
1,201,757.0000 |
0.0302 USDT |
0.0289 USDT |
0.0303 USDT |
0.0300 USDT |
| 2025-03-30 |
0.0312 USDT |
6,118,549.0000 |
0.0307 USDT |
0.0300 USDT |
0.0328 USDT |
0.0302 USDT |
| 2025-03-29 |
0.0313 USDT |
1,750,200.0000 |
0.0319 USDT |
0.0302 USDT |
0.0325 USDT |
0.0303 USDT |
| 2025-03-28 |
0.0335 USDT |
2,272,421.0000 |
0.0382 USDT |
0.0317 USDT |
0.0384 USDT |
0.0324 USDT |
| 2025-03-27 |
0.0393 USDT |
859,803.0000 |
0.0385 USDT |
0.0380 USDT |
0.0403 USDT |
0.0388 USDT |
| 2025-03-26 |
0.0397 USDT |
870,186.0000 |
0.0391 USDT |
0.0390 USDT |
0.0405 USDT |
0.0393 USDT |
| 2025-03-25 |
0.0395 USDT |
534,661.0000 |
0.0399 USDT |
0.0388 USDT |
0.0402 USDT |
0.0389 USDT |
| 2025-03-24 |
0.0398 USDT |
738,343.0000 |
0.0391 USDT |
0.0387 USDT |
0.0409 USDT |
0.0401 USDT |
| 2025-03-23 |
0.0408 USDT |
473,741.0000 |
0.0406 USDT |
0.0402 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-03-22 |
0.0411 USDT |
230,078.0000 |
0.0409 USDT |
0.0406 USDT |
0.0415 USDT |
0.0406 USDT |
| 2025-03-21 |
0.0411 USDT |
100,782.0000 |
0.0414 USDT |
0.0407 USDT |
0.0417 USDT |
0.0410 USDT |
| 2025-03-20 |
0.0420 USDT |
1,313,772.0000 |
0.0426 USDT |
0.0412 USDT |
0.0431 USDT |
0.0418 USDT |
| 2025-03-19 |
0.0418 USDT |
276,101.0000 |
0.0419 USDT |
0.0410 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-03-18 |
0.0434 USDT |
104,504.0000 |
0.0438 USDT |
0.0430 USDT |
0.0439 USDT |
0.0430 USDT |
| 2025-03-17 |
0.0437 USDT |
161,448.0000 |
0.0431 USDT |
0.0429 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-03-16 |
0.0466 USDT |
3,282,783.0000 |
0.0469 USDT |
0.0446 USDT |
0.0486 USDT |
0.0448 USDT |
| 2025-03-15 |
0.0466 USDT |
358,474.0000 |
0.0471 USDT |
0.0461 USDT |
0.0474 USDT |
0.0470 USDT |
| 2025-03-14 |
0.0469 USDT |
168,070.0000 |
0.0473 USDT |
0.0464 USDT |
0.0477 USDT |
0.0476 USDT |
| 2025-03-13 |
0.0490 USDT |
230,791.0000 |
0.0491 USDT |
0.0490 USDT |
0.0497 USDT |
0.0496 USDT |
| 2025-03-12 |
0.0492 USDT |
1,036,217.0000 |
0.0493 USDT |
0.0489 USDT |
0.0502 USDT |
0.0491 USDT |
| 2025-03-11 |
0.0468 USDT |
138,964.0000 |
0.0481 USDT |
0.0447 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-03-10 |
0.0499 USDT |
199,683.0000 |
0.0491 USDT |
0.0488 USDT |
0.0511 USDT |
0.0508 USDT |
| 2025-03-09 |
0.0504 USDT |
289,197.0000 |
0.0552 USDT |
0.0476 USDT |
0.0552 USDT |
0.0483 USDT |
| 2025-03-08 |
0.0538 USDT |
222,867.0000 |
0.0546 USDT |
0.0520 USDT |
0.0555 USDT |
0.0547 USDT |
| 2025-03-07 |
0.0543 USDT |
910,965.0000 |
0.0576 USDT |
0.0532 USDT |
0.0580 USDT |
0.0556 USDT |
| 2025-03-06 |
0.0588 USDT |
118,930.0000 |
0.0595 USDT |
0.0572 USDT |
0.0610 USDT |
0.0572 USDT |
| 2025-03-05 |
0.0582 USDT |
543,292.0000 |
0.0582 USDT |
0.0564 USDT |
0.0602 USDT |
0.0593 USDT |
| 2025-03-04 |
0.0566 USDT |
353,108.0000 |
0.0604 USDT |
0.0531 USDT |
0.0606 USDT |
0.0578 USDT |
| 2025-03-03 |
0.0710 USDT |
890,153.0000 |
0.0720 USDT |
0.0646 USDT |
0.0745 USDT |
0.0646 USDT |
| 2025-03-02 |
0.0737 USDT |
4,054,768.0000 |
0.0664 USDT |
0.0661 USDT |
0.0772 USDT |
0.0727 USDT |
| 2025-03-01 |
0.0675 USDT |
142,819.0000 |
0.0683 USDT |
0.0654 USDT |
0.0686 USDT |
0.0665 USDT |
| 2025-02-28 |
0.0677 USDT |
716,650.0000 |
0.0719 USDT |
0.0648 USDT |
0.0719 USDT |
0.0681 USDT |
| 2025-02-27 |
0.0713 USDT |
336,721.0000 |
0.0702 USDT |
0.0687 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-02-26 |
0.0742 USDT |
1,706,357.0000 |
0.0726 USDT |
0.0695 USDT |
0.0781 USDT |
0.0712 USDT |
| 2025-02-25 |
0.0762 USDT |
2,686,300.0000 |
0.0796 USDT |
0.0722 USDT |
0.0801 USDT |
0.0741 USDT |
| 2025-02-24 |
0.0883 USDT |
2,077,828.0000 |
0.0992 USDT |
0.0798 USDT |
0.0995 USDT |
0.0800 USDT |