Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: AVNT-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.3419 USDT | 303,806.4000 | 0.3477 USDT | 0.3340 USDT | 0.3494 USDT | 0.3383 USDT |
| 2025-12-04 | 0.3616 USDT | 964,642.1000 | 0.3651 USDT | 0.3453 USDT | 0.3769 USDT | 0.3479 USDT |
| 2025-12-03 | 0.3579 USDT | 1,057,622.9000 | 0.3415 USDT | 0.3397 USDT | 0.3720 USDT | 0.3617 USDT |
| 2025-12-02 | 0.3356 USDT | 879,614.1000 | 0.3290 USDT | 0.3184 USDT | 0.3532 USDT | 0.3373 USDT |
| 2025-12-01 | 0.3395 USDT | 903,595.3000 | 0.3712 USDT | 0.3218 USDT | 0.3712 USDT | 0.3316 USDT |
| 2025-11-30 | 0.3801 USDT | 373,670.4000 | 0.3885 USDT | 0.3732 USDT | 0.3897 USDT | 0.3759 USDT |
| 2025-11-29 | 0.3886 USDT | 263,963.0000 | 0.3915 USDT | 0.3819 USDT | 0.3994 USDT | 0.3853 USDT |
| 2025-11-28 | 0.4083 USDT | 165,941.8000 | 0.4110 USDT | 0.3994 USDT | 0.4180 USDT | 0.4119 USDT |
| 2025-11-27 | 0.4135 USDT | 548,477.8000 | 0.4065 USDT | 0.3974 USDT | 0.4288 USDT | 0.4211 USDT |
| 2025-11-26 | 0.3999 USDT | 898,149.9000 | 0.4056 USDT | 0.3876 USDT | 0.4109 USDT | 0.4027 USDT |
| 2025-11-25 | 0.3905 USDT | 644,709.6000 | 0.3991 USDT | 0.3828 USDT | 0.3991 USDT | 0.3956 USDT |
| 2025-11-24 | 0.3864 USDT | 997,411.1000 | 0.3898 USDT | 0.3736 USDT | 0.4041 USDT | 0.4035 USDT |
| 2025-11-23 | 0.3983 USDT | 1,136,043.3000 | 0.3899 USDT | 0.3794 USDT | 0.4254 USDT | 0.3846 USDT |
| 2025-11-22 | 0.4040 USDT | 1,276,105.4000 | 0.4136 USDT | 0.3849 USDT | 0.4323 USDT | 0.3948 USDT |
| 2025-11-21 | 0.3927 USDT | 4,665,908.9000 | 0.3918 USDT | 0.3324 USDT | 0.4326 USDT | 0.4160 USDT |
| 2025-11-20 | 0.4156 USDT | 1,054,645.1000 | 0.4267 USDT | 0.3905 USDT | 0.4395 USDT | 0.3960 USDT |
| 2025-11-19 | 0.4278 USDT | 1,614,620.3000 | 0.4410 USDT | 0.4070 USDT | 0.4614 USDT | 0.4083 USDT |
| 2025-11-18 | 0.4302 USDT | 872,007.2000 | 0.4304 USDT | 0.4136 USDT | 0.4434 USDT | 0.4398 USDT |
| 2025-11-17 | 0.4605 USDT | 483,162.0000 | 0.4673 USDT | 0.4541 USDT | 0.4735 USDT | 0.4616 USDT |
| 2025-11-16 | 0.4809 USDT | 1,798,220.2000 | 0.5022 USDT | 0.4466 USDT | 0.5119 USDT | 0.4486 USDT |
| 2025-11-15 | 0.5132 USDT | 1,818,996.2000 | 0.5112 USDT | 0.4981 USDT | 0.5349 USDT | 0.5002 USDT |
| 2025-11-14 | 0.5127 USDT | 4,584,940.1000 | 0.5351 USDT | 0.4899 USDT | 0.5607 USDT | 0.5068 USDT |
| 2025-11-13 | 0.4964 USDT | 251,411.3000 | 0.4917 USDT | 0.4851 USDT | 0.5058 USDT | 0.4971 USDT |
| 2025-11-12 | 0.5131 USDT | 452,955.6000 | 0.5047 USDT | 0.4835 USDT | 0.5286 USDT | 0.4874 USDT |
| 2025-11-11 | 0.5354 USDT | 767,961.9000 | 0.5476 USDT | 0.5177 USDT | 0.5646 USDT | 0.5307 USDT |
| 2025-11-10 | 0.5481 USDT | 603,230.2000 | 0.5403 USDT | 0.5318 USDT | 0.5621 USDT | 0.5401 USDT |
| 2025-11-09 | 0.5310 USDT | 530,636.2000 | 0.5370 USDT | 0.5111 USDT | 0.5530 USDT | 0.5412 USDT |
| 2025-11-08 | 0.5694 USDT | 707,817.7000 | 0.5820 USDT | 0.5297 USDT | 0.6000 USDT | 0.5316 USDT |
| 2025-11-07 | 0.5140 USDT | 703,910.1000 | 0.5000 USDT | 0.4875 USDT | 0.5451 USDT | 0.5446 USDT |
| 2025-11-06 | 0.5100 USDT | 788,875.7000 | 0.5434 USDT | 0.4915 USDT | 0.5434 USDT | 0.4975 USDT |
| 2025-11-05 | 0.5318 USDT | 770,082.1000 | 0.5299 USDT | 0.5092 USDT | 0.5552 USDT | 0.5479 USDT |
| 2025-11-04 | 0.5441 USDT | 890,098.2000 | 0.5433 USDT | 0.5158 USDT | 0.5636 USDT | 0.5412 USDT |
| 2025-11-03 | 0.5674 USDT | 972,331.5000 | 0.6349 USDT | 0.5297 USDT | 0.6416 USDT | 0.5372 USDT |
| 2025-11-02 | 0.6419 USDT | 879,853.8000 | 0.6617 USDT | 0.6126 USDT | 0.6790 USDT | 0.6257 USDT |
| 2025-11-01 | 0.6899 USDT | 1,145,731.4000 | 0.6435 USDT | 0.6422 USDT | 0.7389 USDT | 0.6549 USDT |
| 2025-10-31 | 0.6422 USDT | 1,391,344.5000 | 0.5830 USDT | 0.5811 USDT | 0.6845 USDT | 0.6658 USDT |
| 2025-10-30 | 0.6296 USDT | 1,183,454.3000 | 0.6699 USDT | 0.5617 USDT | 0.6890 USDT | 0.5853 USDT |
| 2025-10-29 | 0.6516 USDT | 720,563.9000 | 0.6668 USDT | 0.6282 USDT | 0.6752 USDT | 0.6494 USDT |
| 2025-10-28 | 0.6819 USDT | 655,534.8000 | 0.6945 USDT | 0.6527 USDT | 0.7187 USDT | 0.6723 USDT |
| 2025-10-27 | 0.7695 USDT | 1,779,950.3000 | 0.7965 USDT | 0.7319 USDT | 0.8189 USDT | 0.7329 USDT |
| 2025-10-26 | 0.7997 USDT | 1,676,431.0000 | 0.7502 USDT | 0.7476 USDT | 0.8461 USDT | 0.7834 USDT |
| 2025-10-25 | 0.7706 USDT | 1,575,486.3000 | 0.7876 USDT | 0.7188 USDT | 0.8203 USDT | 0.7197 USDT |
| 2025-10-24 | 0.7892 USDT | 4,425,182.5000 | 0.6738 USDT | 0.6581 USDT | 0.8995 USDT | 0.8065 USDT |
| 2025-10-23 | 0.6551 USDT | 2,364,093.5000 | 0.6497 USDT | 0.6184 USDT | 0.6916 USDT | 0.6684 USDT |
| 2025-10-22 | 0.6323 USDT | 1,898,193.5000 | 0.6010 USDT | 0.5974 USDT | 0.6779 USDT | 0.6472 USDT |
| 2025-10-21 | 0.6651 USDT | 10,446,604.8000 | 0.6402 USDT | 0.5655 USDT | 0.7657 USDT | 0.6382 USDT |
| 2025-10-20 | 0.6000 USDT | 3,648,071.1000 | 0.4876 USDT | 0.4665 USDT | 0.6738 USDT | 0.6382 USDT |
| 2025-10-19 | 0.4910 USDT | 891,232.7000 | 0.4950 USDT | 0.4729 USDT | 0.5053 USDT | 0.4947 USDT |
| 2025-10-18 | 0.5061 USDT | 326,993.3000 | 0.5070 USDT | 0.4835 USDT | 0.5244 USDT | 0.4947 USDT |
| 2025-10-17 | 0.5052 USDT | 995,291.9000 | 0.5490 USDT | 0.4811 USDT | 0.5534 USDT | 0.4942 USDT |
12