Identifier on Kucoin: AVNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.1970 USDT |
338,945.3000 |
0.2015 USDT |
0.1912 USDT |
0.2019 USDT |
0.1933 USDT |
| 2026-02-07 |
0.2073 USDT |
1,664,480.4000 |
0.2049 USDT |
0.1955 USDT |
0.2208 USDT |
0.2012 USDT |
| 2026-02-06 |
0.1854 USDT |
2,315,162.6000 |
0.1886 USDT |
0.1705 USDT |
0.2060 USDT |
0.2060 USDT |
| 2026-02-05 |
0.2235 USDT |
410,614.2000 |
0.2246 USDT |
0.2165 USDT |
0.2301 USDT |
0.2213 USDT |
| 2026-02-04 |
0.2283 USDT |
484,762.5000 |
0.2301 USDT |
0.2208 USDT |
0.2358 USDT |
0.2267 USDT |
| 2026-02-03 |
0.2380 USDT |
632,464.6000 |
0.2421 USDT |
0.2304 USDT |
0.2444 USDT |
0.2318 USDT |
| 2026-02-02 |
0.2404 USDT |
635,484.5000 |
0.2357 USDT |
0.2312 USDT |
0.2491 USDT |
0.2445 USDT |
| 2026-02-01 |
0.2480 USDT |
927,200.9000 |
0.2483 USDT |
0.2367 USDT |
0.2596 USDT |
0.2404 USDT |
| 2026-01-31 |
0.2693 USDT |
386,499.2000 |
0.2765 USDT |
0.2603 USDT |
0.2795 USDT |
0.2606 USDT |
| 2026-01-30 |
0.2779 USDT |
574,256.9000 |
0.2808 USDT |
0.2702 USDT |
0.2875 USDT |
0.2851 USDT |
| 2026-01-29 |
0.2912 USDT |
879,956.1000 |
0.3113 USDT |
0.2740 USDT |
0.3155 USDT |
0.2838 USDT |
| 2026-01-28 |
0.3227 USDT |
2,324,825.5000 |
0.3000 USDT |
0.2989 USDT |
0.3430 USDT |
0.3328 USDT |
| 2026-01-27 |
0.3035 USDT |
1,097,761.3000 |
0.3061 USDT |
0.2871 USDT |
0.3175 USDT |
0.2888 USDT |
| 2026-01-26 |
0.3028 USDT |
1,315,951.1000 |
0.3219 USDT |
0.2924 USDT |
0.3224 USDT |
0.3039 USDT |
| 2026-01-25 |
0.3418 USDT |
8,566,090.2000 |
0.2890 USDT |
0.2865 USDT |
0.3841 USDT |
0.3031 USDT |
| 2026-01-24 |
0.2854 USDT |
599,082.5000 |
0.2723 USDT |
0.2695 USDT |
0.2933 USDT |
0.2862 USDT |
| 2026-01-23 |
0.2756 USDT |
453,264.7000 |
0.2688 USDT |
0.2669 USDT |
0.2821 USDT |
0.2747 USDT |
| 2026-01-22 |
0.2687 USDT |
270,818.3000 |
0.2731 USDT |
0.2630 USDT |
0.2734 USDT |
0.2653 USDT |
| 2026-01-21 |
0.2754 USDT |
545,498.5000 |
0.2710 USDT |
0.2670 USDT |
0.2804 USDT |
0.2687 USDT |
| 2026-01-20 |
0.2856 USDT |
519,813.3000 |
0.2961 USDT |
0.2749 USDT |
0.3003 USDT |
0.2754 USDT |
| 2026-01-19 |
0.2870 USDT |
1,661,183.1000 |
0.2786 USDT |
0.2542 USDT |
0.3105 USDT |
0.3056 USDT |
| 2026-01-18 |
0.2920 USDT |
150,185.5000 |
0.2984 USDT |
0.2897 USDT |
0.2986 USDT |
0.2911 USDT |
| 2026-01-17 |
0.3022 USDT |
395,030.8000 |
0.2993 USDT |
0.2939 USDT |
0.3084 USDT |
0.3005 USDT |
| 2026-01-16 |
0.3019 USDT |
871,315.3000 |
0.2934 USDT |
0.2896 USDT |
0.3106 USDT |
0.2932 USDT |
| 2026-01-15 |
0.3168 USDT |
217,193.1000 |
0.3232 USDT |
0.3100 USDT |
0.3241 USDT |
0.3145 USDT |
| 2026-01-14 |
0.3249 USDT |
411,900.8000 |
0.3292 USDT |
0.3224 USDT |
0.3310 USDT |
0.3309 USDT |
| 2026-01-13 |
0.3201 USDT |
1,047,003.7000 |
0.3173 USDT |
0.3114 USDT |
0.3272 USDT |
0.3207 USDT |
| 2026-01-12 |
0.3137 USDT |
389,662.6000 |
0.3120 USDT |
0.3013 USDT |
0.3235 USDT |
0.3110 USDT |
| 2026-01-11 |
0.3222 USDT |
518,075.1000 |
0.3289 USDT |
0.3153 USDT |
0.3322 USDT |
0.3175 USDT |
| 2026-01-10 |
0.3280 USDT |
1,250,491.3000 |
0.3171 USDT |
0.3140 USDT |
0.3473 USDT |
0.3287 USDT |
| 2026-01-09 |
0.3072 USDT |
217,720.2000 |
0.3127 USDT |
0.3021 USDT |
0.3128 USDT |
0.3090 USDT |
| 2026-01-08 |
0.3119 USDT |
322,704.4000 |
0.3245 USDT |
0.3047 USDT |
0.3258 USDT |
0.3136 USDT |
| 2026-01-07 |
0.3342 USDT |
237,120.9000 |
0.3517 USDT |
0.3205 USDT |
0.3517 USDT |
0.3226 USDT |
| 2026-01-06 |
0.3513 USDT |
617,710.4000 |
0.3459 USDT |
0.3430 USDT |
0.3588 USDT |
0.3456 USDT |
| 2026-01-05 |
0.3447 USDT |
448,174.1000 |
0.3531 USDT |
0.3374 USDT |
0.3546 USDT |
0.3475 USDT |
| 2026-01-04 |
0.3498 USDT |
335,077.4000 |
0.3558 USDT |
0.3462 USDT |
0.3581 USDT |
0.3502 USDT |
| 2026-01-03 |
0.3596 USDT |
747,823.8000 |
0.3619 USDT |
0.3452 USDT |
0.3724 USDT |
0.3490 USDT |
| 2026-01-02 |
0.3585 USDT |
966,418.4000 |
0.3480 USDT |
0.3463 USDT |
0.3732 USDT |
0.3601 USDT |
| 2026-01-01 |
0.3488 USDT |
902,402.2000 |
0.3472 USDT |
0.3325 USDT |
0.3634 USDT |
0.3500 USDT |
| 2025-12-31 |
0.3621 USDT |
1,125,070.2000 |
0.3852 USDT |
0.3422 USDT |
0.3852 USDT |
0.3556 USDT |
| 2025-12-30 |
0.3990 USDT |
632,442.8000 |
0.4219 USDT |
0.3850 USDT |
0.4280 USDT |
0.3917 USDT |
| 2025-12-29 |
0.3812 USDT |
1,190,654.3000 |
0.3753 USDT |
0.3638 USDT |
0.3947 USDT |
0.3685 USDT |
| 2025-12-28 |
0.3913 USDT |
820,723.2000 |
0.3960 USDT |
0.3623 USDT |
0.4092 USDT |
0.3657 USDT |
| 2025-12-27 |
0.4014 USDT |
3,127,065.6000 |
0.3911 USDT |
0.3767 USDT |
0.4230 USDT |
0.3988 USDT |
| 2025-12-26 |
0.3548 USDT |
2,219,695.5000 |
0.3404 USDT |
0.3221 USDT |
0.3777 USDT |
0.3626 USDT |
| 2025-12-25 |
0.3831 USDT |
3,014,387.1000 |
0.3719 USDT |
0.3478 USDT |
0.4148 USDT |
0.3650 USDT |
| 2025-12-24 |
0.3577 USDT |
6,765,201.3000 |
0.3210 USDT |
0.3191 USDT |
0.3932 USDT |
0.3493 USDT |
| 2025-12-23 |
0.2931 USDT |
4,235,662.3000 |
0.2647 USDT |
0.2590 USDT |
0.3191 USDT |
0.3065 USDT |
| 2025-12-22 |
0.2710 USDT |
3,333,412.6000 |
0.2468 USDT |
0.2466 USDT |
0.2938 USDT |
0.2640 USDT |
| 2025-12-21 |
0.2479 USDT |
549,825.0000 |
0.2585 USDT |
0.2392 USDT |
0.2586 USDT |
0.2407 USDT |