Identifier on Kucoin: AVNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.5827 USDT |
807,359.1000 |
0.5907 USDT |
0.5528 USDT |
0.6110 USDT |
0.5543 USDT |
| 2025-10-15 |
0.6051 USDT |
727,604.7000 |
0.6175 USDT |
0.5733 USDT |
0.6396 USDT |
0.5898 USDT |
| 2025-10-14 |
0.6247 USDT |
1,569,562.6000 |
0.6587 USDT |
0.5719 USDT |
0.6902 USDT |
0.6097 USDT |
| 2025-10-13 |
0.6434 USDT |
1,306,289.3000 |
0.6616 USDT |
0.6146 USDT |
0.6756 USDT |
0.6477 USDT |
| 2025-10-12 |
0.6489 USDT |
3,383,977.6000 |
0.6018 USDT |
0.5961 USDT |
0.7086 USDT |
0.6795 USDT |
| 2025-10-11 |
0.6255 USDT |
2,923,188.6000 |
0.5522 USDT |
0.5458 USDT |
0.7068 USDT |
0.5912 USDT |
| 2025-10-10 |
0.8448 USDT |
2,805,538.7000 |
0.8292 USDT |
0.7793 USDT |
0.8905 USDT |
0.7823 USDT |
| 2025-10-09 |
0.8348 USDT |
1,595,936.8000 |
0.9141 USDT |
0.7941 USDT |
0.9161 USDT |
0.8068 USDT |
| 2025-10-08 |
0.9014 USDT |
1,551,965.9000 |
0.9558 USDT |
0.8700 USDT |
0.9587 USDT |
0.9280 USDT |
| 2025-10-07 |
1.0446 USDT |
2,192,910.2000 |
1.1288 USDT |
0.9618 USDT |
1.1289 USDT |
0.9752 USDT |
| 2025-10-06 |
1.1243 USDT |
1,602,613.5000 |
1.1204 USDT |
1.0920 USDT |
1.1524 USDT |
1.1266 USDT |
| 2025-10-05 |
1.1391 USDT |
2,025,907.2000 |
1.1588 USDT |
1.0994 USDT |
1.1851 USDT |
1.1145 USDT |
| 2025-10-04 |
1.2133 USDT |
2,837,437.9000 |
1.2526 USDT |
1.1536 USDT |
1.2873 USDT |
1.1655 USDT |
| 2025-10-03 |
1.1557 USDT |
1,935,990.0000 |
1.1323 USDT |
1.0833 USDT |
1.2088 USDT |
1.1659 USDT |
| 2025-10-02 |
1.1657 USDT |
3,564,678.2000 |
1.1936 USDT |
1.1025 USDT |
1.2378 USDT |
1.1267 USDT |
| 2025-10-01 |
1.2185 USDT |
4,329,679.6000 |
1.2949 USDT |
1.1574 USDT |
1.2977 USDT |
1.1895 USDT |
| 2025-09-30 |
1.1400 USDT |
7,010,564.3000 |
1.1291 USDT |
1.0488 USDT |
1.2367 USDT |
1.1838 USDT |
| 2025-09-29 |
1.4031 USDT |
2,423,120.0000 |
1.4851 USDT |
1.2648 USDT |
1.4968 USDT |
1.2784 USDT |
| 2025-09-28 |
1.4083 USDT |
4,832,297.9000 |
1.5243 USDT |
1.3377 USDT |
1.5314 USDT |
1.4792 USDT |
| 2025-09-27 |
1.5821 USDT |
4,099,224.7000 |
1.6504 USDT |
1.4833 USDT |
1.7435 USDT |
1.5872 USDT |
| 2025-09-26 |
1.5230 USDT |
6,674,576.6000 |
1.5900 USDT |
1.4500 USDT |
1.6254 USDT |
1.5427 USDT |
| 2025-09-25 |
2.0122 USDT |
7,220,094.0000 |
2.2061 USDT |
1.7681 USDT |
2.3350 USDT |
1.8335 USDT |
| 2025-09-24 |
2.0476 USDT |
9,954,997.5000 |
1.9902 USDT |
1.8642 USDT |
2.2367 USDT |
2.2159 USDT |
| 2025-09-23 |
1.9691 USDT |
10,206,430.3000 |
2.0623 USDT |
1.7436 USDT |
2.2083 USDT |
2.1605 USDT |
| 2025-09-22 |
2.2755 USDT |
13,371,648.3000 |
2.3621 USDT |
1.9664 USDT |
2.6666 USDT |
2.1368 USDT |
| 2025-09-21 |
1.9449 USDT |
8,214,783.5000 |
1.4731 USDT |
1.4569 USDT |
2.4762 USDT |
2.3787 USDT |
| 2025-09-20 |
1.2934 USDT |
11,565,104.2000 |
1.1074 USDT |
1.0517 USDT |
1.4973 USDT |
1.4101 USDT |
| 2025-09-19 |
1.0777 USDT |
9,675,556.9000 |
1.1014 USDT |
0.9973 USDT |
1.1562 USDT |
1.0988 USDT |
| 2025-09-18 |
1.1270 USDT |
12,154,727.1000 |
1.0637 USDT |
1.0309 USDT |
1.2142 USDT |
1.1088 USDT |
| 2025-09-17 |
0.9451 USDT |
5,507,040.8000 |
1.0180 USDT |
0.9024 USDT |
1.0262 USDT |
0.9642 USDT |
| 2025-09-16 |
1.0844 USDT |
9,664,461.6000 |
1.2439 USDT |
0.9532 USDT |
1.3089 USDT |
0.9666 USDT |
| 2025-09-15 |
1.1512 USDT |
35,385,395.7000 |
0.8179 USDT |
0.7765 USDT |
1.5836 USDT |
1.2376 USDT |
| 2025-09-14 |
0.8105 USDT |
10,709,970.1000 |
0.7684 USDT |
0.7042 USDT |
0.9324 USDT |
0.8164 USDT |
| 2025-09-13 |
0.4297 USDT |
11,393,626.7000 |
0.4588 USDT |
0.3966 USDT |
0.4751 USDT |
0.4269 USDT |
| 2025-09-12 |
0.3107 USDT |
15,021,070.2000 |
0.3087 USDT |
0.2828 USDT |
0.3786 USDT |
0.3771 USDT |
| 2025-09-11 |
0.3204 USDT |
15,710,902.5000 |
0.3515 USDT |
0.2798 USDT |
0.3775 USDT |
0.2858 USDT |