AVINOCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.070 | -0.001109 | -1.56% | 0.070911 | 0.070911 | 0.070 | 0.00 |
May 22 2024 | 0.071109 | -0.000197 | -0.28% | 0.071464 | 0.071464 | 0.071109 | 139.00 |
May 21 2024 | 0.071306 | -0.000158 | -0.22% | 0.071503 | 0.071503 | 0.071306 | 0.00 |
May 20 2024 | 0.071464 | -0.001674 | -2.29% | 0.073081 | 0.073132 | 0.071306 | 24.00 |
May 19 2024 | 0.073138 | -0.002113 | -2.81% | 0.075429 | 0.075429 | 0.073081 | 0.00 |
May 18 2024 | 0.075251 | -0.002959 | -3.78% | 0.077815 | 0.079 | 0.066395 | 1,034.00 |
May 17 2024 | 0.07821 | -0.001972 | -2.46% | 0.079985 | 0.08636 | 0.071201 | 1,055.00 |
May 16 2024 | 0.080182 | -0.005555 | -6.48% | 0.085935 | 0.088314 | 0.07043 | 1.00 |
May 15 2024 | 0.085737 | -0.023063 | -21.20% | 0.092806 | 0.093468 | 0.084096 | 26,598.00 |
May 14 2024 | 0.1088 | 0.003568 | 3.39% | 0.105035 | 0.1088 | 0.090 | 101.00 |
May 13 2024 | 0.105232 | -0.004931 | -4.48% | 0.109769 | 0.109769 | 0.105232 | 876.00 |
May 12 2024 | 0.110164 | 0.000164 | 0.15% | 0.110164 | 0.110164 | 0.110 | 429.00 |
May 11 2024 | 0.110 | -0.001507 | -1.35% | 0.111904 | 0.1123 | 0.104922 | 4,642.00 |
May 10 2024 | 0.111507 | 0.006586 | 6.28% | 0.104966 | 0.117999 | 0.104966 | 1,367.00 |
May 09 2024 | 0.104921 | 0.00392 | 3.88% | 0.101199 | 0.110 | 0.101199 | 0.00 |
May 08 2024 | 0.101001 | 0.00000097 | 0.00% | 0.100498 | 0.1011 | 0.100301 | 0.00 |
May 07 2024 | 0.101 | -0.001587 | -1.55% | 0.103182 | 0.10998 | 0.097194 | 449.00 |
May 06 2024 | 0.102587 | 0.007731 | 8.15% | 0.095054 | 0.102587 | 0.094778 | 370.00 |
May 05 2024 | 0.094856 | 0.002974 | 3.24% | 0.09208 | 0.094856 | 0.09208 | 5,399.00 |
May 04 2024 | 0.091882 | -0.002775 | -2.93% | 0.094384 | 0.094384 | 0.091101 | 73.00 |
May 03 2024 | 0.094657 | -0.002577 | -2.65% | 0.094976 | 0.099999 | 0.090001 | 1,305.00 |
May 02 2024 | 0.097235 | -0.004842 | -4.74% | 0.101682 | 0.101682 | 0.073533 | 1,724.00 |
May 01 2024 | 0.102076 | 0.00167 | 1.66% | 0.100605 | 0.1174 | 0.100001 | 1,032.00 |
Apr 30 2024 | 0.100406 | 0.002775 | 2.84% | 0.097829 | 0.133 | 0.086529 | 35,631.00 |
Apr 29 2024 | 0.097631 | 0.011331 | 13.13% | 0.08653 | 0.097631 | 0.08653 | 242.00 |
Apr 28 2024 | 0.0863 | 0.000365 | 0.42% | 0.086133 | 0.086332 | 0.086133 | 313.00 |
Apr 27 2024 | 0.085935 | 0.002775 | 3.34% | 0.083358 | 0.086 | 0.083141 | 0.00 |
Apr 26 2024 | 0.08316 | 0.000198 | 0.24% | 0.082962 | 0.08316 | 0.082962 | 432.00 |
Apr 25 2024 | 0.082962 | 0.000332 | 0.40% | 0.082631 | 0.082962 | 0.082631 | 413.00 |
Apr 24 2024 | 0.08263 | 0.000263 | 0.32% | 0.082549 | 0.096 | 0.0825 | 1,184.00 |
Apr 23 2024 | 0.082367 | 0.002367 | 2.96% | 0.07334 | 0.098896 | 0.07334 | 1,245.00 |
Apr 22 2024 | 0.080 | -0.019118 | -19.29% | 0.09892 | 0.09892 | 0.080 | 468.00 |
Apr 21 2024 | 0.099118 | 0.00938 | 10.45% | 0.087125 | 0.100 | 0.087125 | 290.00 |
Apr 20 2024 | 0.089738 | -0.000898 | -0.99% | 0.090439 | 0.090439 | 0.084324 | 1,247.00 |
Apr 19 2024 | 0.090636 | -0.010563 | -10.44% | 0.100893 | 0.100893 | 0.090242 | 535.00 |
Apr 18 2024 | 0.101199 | 0.013083 | 14.85% | 0.088314 | 0.10599 | 0.08125 | 6,428.00 |
Apr 17 2024 | 0.088116 | -0.000942 | -1.06% | 0.089255 | 0.089255 | 0.087875 | 1,046.00 |
Apr 16 2024 | 0.089058 | -0.004142 | -4.44% | 0.093468 | 0.109498 | 0.08124 | 0.00 |
Apr 15 2024 | 0.0932 | -0.004931 | -5.02% | 0.098424 | 0.098622 | 0.0921 | 0.00 |
Apr 14 2024 | 0.098132 | 0.01612 | 19.66% | 0.0927 | 0.106698 | 0.090296 | 12,674.00 |
Apr 13 2024 | 0.082011 | -0.016947 | -17.13% | 0.098959 | 0.099415 | 0.082011 | 10,510.00 |
Apr 12 2024 | 0.098958 | -0.005215 | -5.01% | 0.104049 | 0.104049 | 0.098958 | 565.00 |
Apr 11 2024 | 0.104173 | 0.000716 | 0.69% | 0.10326 | 0.109846 | 0.102865 | 4,385.00 |
Apr 10 2024 | 0.103457 | -0.00789 | -7.09% | 0.111507 | 0.111507 | 0.1009 | 1.00 |
Apr 09 2024 | 0.111347 | 0.010743 | 10.68% | 0.100803 | 0.111766 | 0.100696 | 1,436.00 |
Apr 08 2024 | 0.100605 | -0.000396 | -0.39% | 0.101001 | 0.111999 | 0.100007 | 2,585.00 |
Apr 07 2024 | 0.101001 | -0.005599 | -5.25% | 0.106219 | 0.111304 | 0.100 | 69.00 |
Apr 06 2024 | 0.1066 | -0.007311 | -6.42% | 0.114084 | 0.114679 | 0.104517 | 3,318.00 |
Apr 05 2024 | 0.113911 | -0.003089 | -2.64% | 0.11687 | 0.14695 | 0.113911 | 230.00 |
Apr 04 2024 | 0.117 | 0.00 | 0.00% | 0.117 | 0.117 | 0.117 | 2.00 |
Apr 03 2024 | 0.117 | -0.001247 | -1.05% | 0.118054 | 0.118247 | 0.117 | 4.00 |
Apr 02 2024 | 0.118247 | -0.008485 | -6.70% | 0.126338 | 0.126338 | 0.118054 | 1,107.00 |
Apr 01 2024 | 0.126732 | -0.012268 | -8.83% | 0.137778 | 0.137778 | 0.126732 | 0.00 |
Mar 31 2024 | 0.139 | 0.019 | 15.83% | 0.120626 | 0.145 | 0.120626 | 346.00 |
Mar 30 2024 | 0.120 | -0.002787 | -2.27% | 0.123005 | 0.123005 | 0.113 | 462.00 |
Mar 29 2024 | 0.122787 | 0.017949 | 17.12% | 0.118448 | 0.130538 | 0.10029 | 4,688.00 |
Mar 28 2024 | 0.104838 | -0.001183 | -1.12% | 0.106155 | 0.119999 | 0.104246 | 287.00 |
Mar 27 2024 | 0.106021 | 0.000197 | 0.19% | 0.106155 | 0.129 | 0.105957 | 56.00 |
Mar 26 2024 | 0.105824 | 0.003824 | 3.75% | 0.102076 | 0.115998 | 0.102076 | 0.00 |
Mar 25 2024 | 0.102 | -0.00126 | -1.22% | 0.103063 | 0.118999 | 0.10067 | 417.00 |
Mar 24 2024 | 0.10326 | 0.000475 | 0.46% | 0.103182 | 0.10893 | 0.103182 | 31.00 |
Mar 23 2024 | 0.102785 | -0.014677 | -12.50% | 0.117067 | 0.117067 | 0.10211 | 410.00 |
Mar 22 2024 | 0.117462 | 0.002981 | 2.60% | 0.113911 | 0.117653 | 0.113122 | 2,408.00 |
Mar 21 2024 | 0.114481 | 0.003568 | 3.22% | 0.111309 | 0.114481 | 0.100289 | 2,054.00 |
Mar 20 2024 | 0.110913 | 0.010809 | 10.80% | 0.100002 | 0.116997 | 0.100002 | 11,140.00 |
Mar 19 2024 | 0.100104 | -0.019896 | -16.58% | 0.12023 | 0.121999 | 0.08987 | 3,595.00 |
Mar 18 2024 | 0.120 | -0.006177 | -4.90% | 0.125943 | 0.125943 | 0.100532 | 234.00 |
Mar 17 2024 | 0.126177 | 0.009912 | 8.53% | 0.116265 | 0.128 | 0.11259 | 61.00 |
Mar 16 2024 | 0.116265 | -0.02388 | -17.04% | 0.139751 | 0.139751 | 0.115 | 13,223.00 |
Mar 15 2024 | 0.140145 | 0.010004 | 7.69% | 0.129888 | 0.143899 | 0.120 | 660.00 |
Mar 14 2024 | 0.130141 | -0.012687 | -8.88% | 0.142512 | 0.142512 | 0.12831 | 1,475.00 |
Mar 13 2024 | 0.142828 | -0.001065 | -0.74% | 0.143498 | 0.143498 | 0.135 | 53.00 |
Mar 12 2024 | 0.143893 | 0.005029 | 3.62% | 0.13926 | 0.144216 | 0.135 | 158.00 |
Mar 11 2024 | 0.138864 | -0.011136 | -7.42% | 0.150205 | 0.150205 | 0.138567 | 4,852.00 |
Mar 10 2024 | 0.150 | 0.00019 | 0.13% | 0.150 | 0.150 | 0.149766 | 331.00 |
Mar 09 2024 | 0.14981 | 0.00681 | 4.76% | 0.143 | 0.150 | 0.143 | 19.00 |
Mar 08 2024 | 0.143 | 0.001758 | 1.24% | 0.141639 | 0.150163 | 0.141639 | 1,556.00 |
Mar 07 2024 | 0.141242 | 0.002281 | 1.64% | 0.138688 | 0.141242 | 0.138688 | 1,512.00 |
Mar 06 2024 | 0.138962 | -0.020711 | -12.97% | 0.159081 | 0.159081 | 0.135 | 1,292.00 |
Mar 05 2024 | 0.159673 | -0.004961 | -3.01% | 0.164407 | 0.164407 | 0.159673 | 3,814.00 |
Mar 04 2024 | 0.164634 | -0.003718 | -2.21% | 0.16776 | 0.16776 | 0.164209 | 181.00 |
Mar 03 2024 | 0.168352 | 0.001141 | 0.68% | 0.167 | 0.182899 | 0.163116 | 944.00 |
Mar 02 2024 | 0.167211 | -0.008128 | -4.64% | 0.175058 | 0.175058 | 0.164604 | 966.00 |
Mar 01 2024 | 0.175339 | -0.003568 | -1.99% | 0.179502 | 0.180 | 0.174466 | 299.00 |
Feb 29 2024 | 0.178907 | -0.021091 | -10.55% | 0.181286 | 0.18188 | 0.174466 | 631.00 |
Feb 28 2024 | 0.199998 | 0.008291 | 4.32% | 0.191594 | 0.199998 | 0.161 | 29,536.00 |
Feb 27 2024 | 0.191707 | 0.004871 | 2.61% | 0.186498 | 0.211296 | 0.185 | 658.00 |
Feb 26 2024 | 0.186836 | 0.000396 | 0.21% | 0.186104 | 0.187034 | 0.18315 | 0.00 |
Feb 25 2024 | 0.18644 | 0.004559 | 2.51% | 0.182475 | 0.201 | 0.182475 | 7,593.00 |
Feb 24 2024 | 0.18188 | -0.004163 | -2.24% | 0.185709 | 0.19522 | 0.181383 | 1,207.00 |