Identifier on OKEx: AVIVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0134 USDT |
35,396,558.3640 |
0.0134 USDT |
0.0127 USDT |
0.0142 USDT |
0.0131 USDT |
| 2024-04-24 |
0.0137 USDT |
30,462,817.8790 |
0.0136 USDT |
0.0132 USDT |
0.0144 USDT |
0.0134 USDT |
| 2024-04-23 |
0.0139 USDT |
30,402,917.2160 |
0.0145 USDT |
0.0135 USDT |
0.0146 USDT |
0.0136 USDT |
| 2024-04-22 |
0.0145 USDT |
23,501,404.2790 |
0.0143 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-04-21 |
0.0146 USDT |
27,425,930.3500 |
0.0147 USDT |
0.0138 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-04-20 |
0.0142 USDT |
31,064,460.9620 |
0.0138 USDT |
0.0133 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-04-19 |
0.0134 USDT |
49,603,789.5680 |
0.0131 USDT |
0.0124 USDT |
0.0148 USDT |
0.0138 USDT |
| 2024-04-18 |
0.0130 USDT |
22,575,529.5840 |
0.0130 USDT |
0.0125 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-04-17 |
0.0131 USDT |
31,401,088.9060 |
0.0132 USDT |
0.0124 USDT |
0.0138 USDT |
0.0130 USDT |
| 2024-04-16 |
0.0129 USDT |
51,170,629.9410 |
0.0136 USDT |
0.0123 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-04-15 |
0.0141 USDT |
77,656,926.5610 |
0.0143 USDT |
0.0127 USDT |
0.0155 USDT |
0.0136 USDT |
| 2024-04-14 |
0.0135 USDT |
69,205,655.8060 |
0.0129 USDT |
0.0123 USDT |
0.0154 USDT |
0.0143 USDT |
| 2024-04-13 |
0.0147 USDT |
76,273,537.1300 |
0.0168 USDT |
0.0114 USDT |
0.0171 USDT |
0.0129 USDT |
| 2024-04-12 |
0.0183 USDT |
52,914,751.8260 |
0.0195 USDT |
0.0162 USDT |
0.0203 USDT |
0.0168 USDT |
| 2024-04-11 |
0.0199 USDT |
25,478,639.8200 |
0.0205 USDT |
0.0191 USDT |
0.0206 USDT |
0.0195 USDT |
| 2024-04-10 |
0.0200 USDT |
40,335,713.0730 |
0.0204 USDT |
0.0192 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-04-09 |
0.0212 USDT |
66,166,945.9460 |
0.0221 USDT |
0.0202 USDT |
0.0228 USDT |
0.0204 USDT |
| 2024-04-08 |
0.0218 USDT |
65,985,226.9530 |
0.0216 USDT |
0.0209 USDT |
0.0225 USDT |
0.0221 USDT |
| 2024-04-07 |
0.0220 USDT |
41,810,613.0070 |
0.0215 USDT |
0.0214 USDT |
0.0230 USDT |
0.0216 USDT |
| 2024-04-06 |
0.0218 USDT |
58,544,442.2260 |
0.0212 USDT |
0.0207 USDT |
0.0232 USDT |
0.0215 USDT |
| 2024-04-05 |
0.0214 USDT |
89,770,826.3400 |
0.0217 USDT |
0.0205 USDT |
0.0230 USDT |
0.0212 USDT |
| 2024-04-04 |
0.0228 USDT |
93,772,535.0340 |
0.0231 USDT |
0.0213 USDT |
0.0245 USDT |
0.0217 USDT |
| 2024-04-03 |
0.0245 USDT |
99,926,724.3960 |
0.0251 USDT |
0.0225 USDT |
0.0260 USDT |
0.0231 USDT |
| 2024-04-02 |
0.0261 USDT |
215,276,010.2490 |
0.0286 USDT |
0.0236 USDT |
0.0286 USDT |
0.0251 USDT |
| 2024-04-01 |
0.0255 USDT |
343,116,231.0680 |
0.0221 USDT |
0.0217 USDT |
0.0300 USDT |
0.0286 USDT |
| 2024-03-31 |
0.0216 USDT |
37,743,806.5710 |
0.0213 USDT |
0.0212 USDT |
0.0226 USDT |
0.0221 USDT |
| 2024-03-30 |
0.0216 USDT |
33,122,202.6890 |
0.0217 USDT |
0.0211 USDT |
0.0220 USDT |
0.0213 USDT |
| 2024-03-29 |
0.0220 USDT |
47,884,798.4960 |
0.0225 USDT |
0.0214 USDT |
0.0227 USDT |
0.0217 USDT |
| 2024-03-28 |
0.0229 USDT |
56,503,816.1430 |
0.0228 USDT |
0.0224 USDT |
0.0239 USDT |
0.0225 USDT |
| 2024-03-27 |
0.0230 USDT |
77,809,457.2470 |
0.0234 USDT |
0.0220 USDT |
0.0245 USDT |
0.0228 USDT |
| 2024-03-26 |
0.0240 USDT |
67,616,733.7910 |
0.0236 USDT |
0.0230 USDT |
0.0254 USDT |
0.0234 USDT |
| 2024-03-25 |
0.0247 USDT |
173,746,892.3150 |
0.0215 USDT |
0.0214 USDT |
0.0277 USDT |
0.0236 USDT |
| 2024-03-24 |
0.0216 USDT |
47,127,135.9950 |
0.0211 USDT |
0.0209 USDT |
0.0226 USDT |
0.0215 USDT |
| 2024-03-23 |
0.0214 USDT |
85,498,789.4860 |
0.0196 USDT |
0.0192 USDT |
0.0239 USDT |
0.0211 USDT |
| 2024-03-22 |
0.0201 USDT |
34,858,222.0690 |
0.0207 USDT |
0.0191 USDT |
0.0210 USDT |
0.0196 USDT |
| 2024-03-21 |
0.0214 USDT |
46,568,136.4580 |
0.0215 USDT |
0.0204 USDT |
0.0229 USDT |
0.0207 USDT |
| 2024-03-20 |
0.0213 USDT |
112,258,139.5980 |
0.0181 USDT |
0.0180 USDT |
0.0240 USDT |
0.0215 USDT |
| 2024-03-19 |
0.0193 USDT |
71,325,877.9030 |
0.0211 USDT |
0.0180 USDT |
0.0213 USDT |
0.0181 USDT |
| 2024-03-18 |
0.0223 USDT |
69,060,347.1840 |
0.0237 USDT |
0.0209 USDT |
0.0239 USDT |
0.0211 USDT |
| 2024-03-17 |
0.0234 USDT |
50,537,357.3510 |
0.0234 USDT |
0.0225 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-03-16 |
0.0256 USDT |
52,309,942.3960 |
0.0259 USDT |
0.0233 USDT |
0.0272 USDT |
0.0234 USDT |
| 2024-03-15 |
0.0266 USDT |
86,635,749.0920 |
0.0285 USDT |
0.0248 USDT |
0.0291 USDT |
0.0259 USDT |
| 2024-03-14 |
0.0288 USDT |
76,046,320.9370 |
0.0292 USDT |
0.0278 USDT |
0.0298 USDT |
0.0285 USDT |
| 2024-03-13 |
0.0297 USDT |
112,012,730.5260 |
0.0297 USDT |
0.0282 USDT |
0.0312 USDT |
0.0292 USDT |
| 2024-03-12 |
0.0303 USDT |
100,124,640.5180 |
0.0307 USDT |
0.0290 USDT |
0.0324 USDT |
0.0297 USDT |
| 2024-03-11 |
0.0302 USDT |
116,654,423.0930 |
0.0292 USDT |
0.0280 USDT |
0.0329 USDT |
0.0307 USDT |
| 2024-03-10 |
0.0302 USDT |
101,889,565.5850 |
0.0310 USDT |
0.0290 USDT |
0.0312 USDT |
0.0292 USDT |
| 2024-03-09 |
0.0310 USDT |
89,183,834.2360 |
0.0307 USDT |
0.0304 USDT |
0.0322 USDT |
0.0310 USDT |
| 2024-03-08 |
0.0315 USDT |
95,505,559.8610 |
0.0313 USDT |
0.0301 USDT |
0.0332 USDT |
0.0307 USDT |
| 2024-03-07 |
0.0317 USDT |
106,746,517.7170 |
0.0333 USDT |
0.0302 USDT |
0.0339 USDT |
0.0313 USDT |