Identifier on OKEx: AVIVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.0322 USDT |
189,862,685.7090 |
0.0305 USDT |
0.0291 USDT |
0.0351 USDT |
0.0334 USDT |
| 2024-03-05 |
0.0301 USDT |
209,034,167.4610 |
0.0291 USDT |
0.0275 USDT |
0.0352 USDT |
0.0305 USDT |
| 2024-03-04 |
0.0304 USDT |
131,614,540.0930 |
0.0311 USDT |
0.0284 USDT |
0.0320 USDT |
0.0291 USDT |
| 2024-03-03 |
0.0317 USDT |
162,677,439.8740 |
0.0292 USDT |
0.0287 USDT |
0.0341 USDT |
0.0311 USDT |
| 2024-03-02 |
0.0286 USDT |
133,848,050.4180 |
0.0273 USDT |
0.0267 USDT |
0.0319 USDT |
0.0291 USDT |
| 2024-03-01 |
0.0267 USDT |
70,852,859.7310 |
0.0259 USDT |
0.0256 USDT |
0.0279 USDT |
0.0273 USDT |
| 2024-02-29 |
0.0268 USDT |
110,067,715.7970 |
0.0250 USDT |
0.0250 USDT |
0.0289 USDT |
0.0259 USDT |
| 2024-02-28 |
0.0259 USDT |
122,130,902.2110 |
0.0254 USDT |
0.0245 USDT |
0.0277 USDT |
0.0250 USDT |
| 2024-02-27 |
0.0257 USDT |
74,817,816.2770 |
0.0252 USDT |
0.0247 USDT |
0.0266 USDT |
0.0254 USDT |
| 2024-02-26 |
0.0249 USDT |
45,518,133.1190 |
0.0252 USDT |
0.0242 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-02-25 |
0.0255 USDT |
36,530,256.9350 |
0.0255 USDT |
0.0248 USDT |
0.0263 USDT |
0.0251 USDT |
| 2024-02-24 |
0.0259 USDT |
78,146,210.8770 |
0.0254 USDT |
0.0241 USDT |
0.0289 USDT |
0.0255 USDT |
| 2024-02-23 |
0.0264 USDT |
59,550,102.1360 |
0.0280 USDT |
0.0250 USDT |
0.0285 USDT |
0.0254 USDT |
| 2024-02-22 |
0.0271 USDT |
73,944,306.9500 |
0.0265 USDT |
0.0257 USDT |
0.0291 USDT |
0.0280 USDT |
| 2024-02-21 |
0.0272 USDT |
61,571,032.4320 |
0.0282 USDT |
0.0255 USDT |
0.0294 USDT |
0.0265 USDT |
| 2024-02-20 |
0.0302 USDT |
134,971,284.5010 |
0.0317 USDT |
0.0270 USDT |
0.0335 USDT |
0.0282 USDT |
| 2024-02-19 |
0.0312 USDT |
302,027,802.2620 |
0.0249 USDT |
0.0247 USDT |
0.0367 USDT |
0.0317 USDT |
| 2024-02-18 |
0.0249 USDT |
36,172,968.8440 |
0.0244 USDT |
0.0243 USDT |
0.0258 USDT |
0.0249 USDT |
| 2024-02-17 |
0.0251 USDT |
45,448,055.0070 |
0.0256 USDT |
0.0240 USDT |
0.0261 USDT |
0.0244 USDT |
| 2024-02-16 |
0.0261 USDT |
60,671,116.9430 |
0.0254 USDT |
0.0252 USDT |
0.0269 USDT |
0.0256 USDT |
| 2024-02-15 |
0.0259 USDT |
72,228,951.4530 |
0.0248 USDT |
0.0242 USDT |
0.0279 USDT |
0.0254 USDT |
| 2024-02-14 |
0.0250 USDT |
42,453,203.9110 |
0.0253 USDT |
0.0242 USDT |
0.0257 USDT |
0.0248 USDT |
| 2024-02-13 |
0.0260 USDT |
48,302,183.3930 |
0.0264 USDT |
0.0246 USDT |
0.0274 USDT |
0.0253 USDT |
| 2024-02-12 |
0.0265 USDT |
84,291,291.1600 |
0.0258 USDT |
0.0250 USDT |
0.0285 USDT |
0.0264 USDT |
| 2024-02-11 |
0.0256 USDT |
97,123,067.0920 |
0.0230 USDT |
0.0230 USDT |
0.0290 USDT |
0.0258 USDT |
| 2024-02-10 |
0.0237 USDT |
18,218,922.6090 |
0.0242 USDT |
0.0228 USDT |
0.0243 USDT |
0.0230 USDT |
| 2024-02-09 |
0.0241 USDT |
30,129,372.9970 |
0.0235 USDT |
0.0234 USDT |
0.0252 USDT |
0.0242 USDT |
| 2024-02-08 |
0.0232 USDT |
28,114,038.7680 |
0.0225 USDT |
0.0221 USDT |
0.0248 USDT |
0.0235 USDT |
| 2024-02-07 |
0.0223 USDT |
20,345,367.5490 |
0.0222 USDT |
0.0217 USDT |
0.0232 USDT |
0.0225 USDT |
| 2024-02-06 |
0.0226 USDT |
13,818,878.1660 |
0.0230 USDT |
0.0220 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-02-05 |
0.0230 USDT |
17,980,318.0530 |
0.0233 USDT |
0.0222 USDT |
0.0244 USDT |
0.0230 USDT |