Identifier on Kucoin: AVNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.2596 USDT |
381,496.7000 |
0.2618 USDT |
0.2528 USDT |
0.2677 USDT |
0.2605 USDT |
| 2025-12-19 |
0.2514 USDT |
1,588,895.2000 |
0.2296 USDT |
0.2296 USDT |
0.2643 USDT |
0.2522 USDT |
| 2025-12-18 |
0.2350 USDT |
510,439.1000 |
0.2378 USDT |
0.2257 USDT |
0.2438 USDT |
0.2314 USDT |
| 2025-12-17 |
0.2516 USDT |
771,274.5000 |
0.2612 USDT |
0.2381 USDT |
0.2612 USDT |
0.2416 USDT |
| 2025-12-16 |
0.2559 USDT |
1,000,758.6000 |
0.2490 USDT |
0.2433 USDT |
0.2685 USDT |
0.2520 USDT |
| 2025-12-15 |
0.2679 USDT |
545,187.2000 |
0.2715 USDT |
0.2505 USDT |
0.2778 USDT |
0.2507 USDT |
| 2025-12-14 |
0.2854 USDT |
251,664.8000 |
0.2912 USDT |
0.2792 USDT |
0.2927 USDT |
0.2797 USDT |
| 2025-12-13 |
0.2865 USDT |
162,886.0000 |
0.2897 USDT |
0.2806 USDT |
0.2926 USDT |
0.2909 USDT |
| 2025-12-12 |
0.2977 USDT |
306,158.0000 |
0.2971 USDT |
0.2913 USDT |
0.3054 USDT |
0.2975 USDT |
| 2025-12-11 |
0.2973 USDT |
419,000.6000 |
0.3105 USDT |
0.2908 USDT |
0.3122 USDT |
0.2934 USDT |
| 2025-12-10 |
0.3179 USDT |
1,420,629.6000 |
0.3102 USDT |
0.3019 USDT |
0.3328 USDT |
0.3124 USDT |
| 2025-12-09 |
0.3104 USDT |
627,992.9000 |
0.3058 USDT |
0.2995 USDT |
0.3220 USDT |
0.3107 USDT |
| 2025-12-08 |
0.3093 USDT |
670,835.5000 |
0.3012 USDT |
0.3003 USDT |
0.3208 USDT |
0.3034 USDT |
| 2025-12-07 |
0.3137 USDT |
614,085.8000 |
0.3266 USDT |
0.3014 USDT |
0.3285 USDT |
0.3161 USDT |
| 2025-12-06 |
0.3313 USDT |
304,150.5000 |
0.3300 USDT |
0.3255 USDT |
0.3370 USDT |
0.3288 USDT |
| 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 |