Identifier on OKEx: AVIVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.0235 USDT |
13,922,461.7210 |
0.0236 USDT |
0.0230 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-02-03 |
0.0234 USDT |
18,882,964.3790 |
0.0245 USDT |
0.0227 USDT |
0.0245 USDT |
0.0236 USDT |
| 2024-02-02 |
0.0247 USDT |
18,286,094.7690 |
0.0247 USDT |
0.0242 USDT |
0.0255 USDT |
0.0245 USDT |
| 2024-02-01 |
0.0261 USDT |
32,282,756.5600 |
0.0267 USDT |
0.0246 USDT |
0.0285 USDT |
0.0247 USDT |
| 2024-01-31 |
0.0263 USDT |
54,939,622.4780 |
0.0262 USDT |
0.0241 USDT |
0.0298 USDT |
0.0268 USDT |
| 2024-01-30 |
0.0269 USDT |
27,500,975.1990 |
0.0273 USDT |
0.0261 USDT |
0.0276 USDT |
0.0262 USDT |
| 2024-01-29 |
0.0274 USDT |
33,186,881.1910 |
0.0276 USDT |
0.0267 USDT |
0.0287 USDT |
0.0273 USDT |
| 2024-01-28 |
0.0289 USDT |
25,406,750.2040 |
0.0291 USDT |
0.0274 USDT |
0.0300 USDT |
0.0276 USDT |
| 2024-01-27 |
0.0297 USDT |
38,392,086.4520 |
0.0296 USDT |
0.0287 USDT |
0.0315 USDT |
0.0291 USDT |
| 2024-01-26 |
0.0301 USDT |
39,334,366.9140 |
0.0287 USDT |
0.0284 USDT |
0.0325 USDT |
0.0296 USDT |
| 2024-01-25 |
0.0300 USDT |
34,166,409.3800 |
0.0312 USDT |
0.0285 USDT |
0.0319 USDT |
0.0287 USDT |
| 2024-01-24 |
0.0318 USDT |
27,722,067.2030 |
0.0326 USDT |
0.0308 USDT |
0.0340 USDT |
0.0312 USDT |
| 2024-01-23 |
0.0324 USDT |
52,366,436.8830 |
0.0342 USDT |
0.0302 USDT |
0.0352 USDT |
0.0326 USDT |
| 2024-01-22 |
0.0364 USDT |
42,097,275.0130 |
0.0381 USDT |
0.0341 USDT |
0.0386 USDT |
0.0342 USDT |
| 2024-01-21 |
0.0395 USDT |
40,278,423.9010 |
0.0400 USDT |
0.0379 USDT |
0.0416 USDT |
0.0381 USDT |
| 2024-01-20 |
0.0414 USDT |
67,141,550.8680 |
0.0435 USDT |
0.0383 USDT |
0.0457 USDT |
0.0400 USDT |
| 2024-01-19 |
0.0416 USDT |
79,768,065.3110 |
0.0394 USDT |
0.0371 USDT |
0.0483 USDT |
0.0435 USDT |
| 2024-01-18 |
0.0404 USDT |
49,767,258.9550 |
0.0404 USDT |
0.0390 USDT |
0.0430 USDT |
0.0394 USDT |
| 2024-01-17 |
0.0428 USDT |
115,095,233.1520 |
0.0418 USDT |
0.0401 USDT |
0.0465 USDT |
0.0404 USDT |
| 2024-01-16 |
0.0398 USDT |
58,722,224.6330 |
0.0378 USDT |
0.0371 USDT |
0.0446 USDT |
0.0418 USDT |
| 2024-01-15 |
0.0379 USDT |
28,469,108.3460 |
0.0381 USDT |
0.0365 USDT |
0.0391 USDT |
0.0378 USDT |
| 2024-01-14 |
0.0394 USDT |
37,938,438.9960 |
0.0392 USDT |
0.0381 USDT |
0.0414 USDT |
0.0381 USDT |
| 2024-01-13 |
0.0390 USDT |
31,384,325.6800 |
0.0404 USDT |
0.0381 USDT |
0.0407 USDT |
0.0392 USDT |
| 2024-01-12 |
0.0413 USDT |
30,497,115.9070 |
0.0423 USDT |
0.0402 USDT |
0.0425 USDT |
0.0403 USDT |
| 2024-01-11 |
0.0424 USDT |
54,537,177.3770 |
0.0423 USDT |
0.0406 USDT |
0.0440 USDT |
0.0423 USDT |
| 2024-01-10 |
0.0413 USDT |
46,002,068.9970 |
0.0408 USDT |
0.0400 USDT |
0.0441 USDT |
0.0423 USDT |
| 2024-01-09 |
0.0442 USDT |
58,731,453.1500 |
0.0441 USDT |
0.0402 USDT |
0.0510 USDT |
0.0408 USDT |
| 2024-01-08 |
0.0443 USDT |
53,934,913.2510 |
0.0473 USDT |
0.0421 USDT |
0.0477 USDT |
0.0443 USDT |
| 2024-01-07 |
0.0502 USDT |
72,194,359.6600 |
0.0560 USDT |
0.0463 USDT |
0.0572 USDT |
0.0473 USDT |
| 2024-01-06 |
0.0550 USDT |
241,812,812.0740 |
0.0431 USDT |
0.0420 USDT |
0.0646 USDT |
0.0560 USDT |
| 2024-01-05 |
0.0460 USDT |
26,938,027.0090 |
0.0489 USDT |
0.0425 USDT |
0.0500 USDT |
0.0431 USDT |
| 2024-01-04 |
0.0493 USDT |
31,641,839.2330 |
0.0459 USDT |
0.0450 USDT |
0.0522 USDT |
0.0489 USDT |
| 2024-01-03 |
0.0498 USDT |
42,342,073.7400 |
0.0534 USDT |
0.0450 USDT |
0.0540 USDT |
0.0460 USDT |
| 2024-01-02 |
0.0547 USDT |
45,499,126.6810 |
0.0528 USDT |
0.0517 USDT |
0.0590 USDT |
0.0534 USDT |
| 2024-01-01 |
0.0533 USDT |
32,795,359.0320 |
0.0545 USDT |
0.0507 USDT |
0.0572 USDT |
0.0528 USDT |
| 2023-12-31 |
0.0603 USDT |
38,286,674.9960 |
0.0610 USDT |
0.0531 USDT |
0.0640 USDT |
0.0545 USDT |
| 2023-12-30 |
0.0609 USDT |
24,757,748.9460 |
0.0613 USDT |
0.0600 USDT |
0.0634 USDT |
0.0610 USDT |
| 2023-12-29 |
0.0627 USDT |
38,339,708.1430 |
0.0639 USDT |
0.0612 USDT |
0.0660 USDT |
0.0613 USDT |
| 2023-12-28 |
0.0645 USDT |
39,905,529.7750 |
0.0675 USDT |
0.0616 USDT |
0.0675 USDT |
0.0639 USDT |
| 2023-12-27 |
0.0665 USDT |
49,066,256.6070 |
0.0656 USDT |
0.0630 USDT |
0.0707 USDT |
0.0675 USDT |
| 2023-12-26 |
0.0692 USDT |
79,275,891.0050 |
0.0755 USDT |
0.0625 USDT |
0.0780 USDT |
0.0656 USDT |
| 2023-12-25 |
0.0721 USDT |
173,103,085.2340 |
0.0604 USDT |
0.0600 USDT |
0.0817 USDT |
0.0755 USDT |
| 2023-12-24 |
0.0702 USDT |
81,219,257.1510 |
0.0730 USDT |
0.0600 USDT |
0.0781 USDT |
0.0605 USDT |
| 2023-12-23 |
0.0832 USDT |
78,940,088.7490 |
0.0909 USDT |
0.0705 USDT |
0.0961 USDT |
0.0730 USDT |
| 2023-12-22 |
0.0942 USDT |
40,877,489.2790 |
0.1023 USDT |
0.0885 USDT |
0.1059 USDT |
0.0909 USDT |
| 2023-12-21 |
0.1042 USDT |
71,721,807.6390 |
0.1134 USDT |
0.0884 USDT |
0.1149 USDT |
0.1021 USDT |
| 2023-12-20 |
0.1260 USDT |
125,636,211.7720 |
0.1107 USDT |
0.1100 USDT |
0.1488 USDT |
0.1133 USDT |
| 2023-12-19 |
0.1344 USDT |
216,071,709.8370 |
0.0100 USDT |
0.0100 USDT |
0.1900 USDT |
0.1107 USDT |