Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.3161 USDT |
390.7898 AVL |
1.2506 USDT |
1.1854 USDT |
1.2239 USDT |
1.2491 USDT |
| 2024-04-27 |
1.3850 USDT |
494.5292 AVL |
1.4282 USDT |
1.2800 USDT |
1.3053 USDT |
1.3053 USDT |
| 2024-04-26 |
1.2797 USDT |
513.6918 AVL |
1.2852 USDT |
1.1878 USDT |
1.2399 USDT |
1.2758 USDT |
| 2024-04-25 |
1.4206 USDT |
251.0021 AVL |
1.4665 USDT |
1.3125 USDT |
1.3250 USDT |
1.3232 USDT |
| 2024-04-24 |
1.3584 USDT |
1,275.5658 AVL |
1.2383 USDT |
1.2367 USDT |
1.4321 USDT |
1.4687 USDT |
| 2024-04-23 |
1.3202 USDT |
466.7416 AVL |
1.4048 USDT |
1.3750 USDT |
1.3900 USDT |
1.3900 USDT |
| 2024-04-22 |
1.2600 USDT |
371.4802 AVL |
1.2445 USDT |
1.1949 USDT |
1.2140 USDT |
1.2620 USDT |
| 2024-04-21 |
1.2060 USDT |
494.6464 AVL |
1.2218 USDT |
1.1521 USDT |
1.1984 USDT |
1.1913 USDT |
| 2024-04-20 |
1.2143 USDT |
148.3453 AVL |
1.2582 USDT |
1.2273 USDT |
1.2442 USDT |
1.2481 USDT |
| 2024-04-19 |
1.1747 USDT |
949.5007 AVL |
1.1347 USDT |
1.1124 USDT |
1.1539 USDT |
1.2357 USDT |
| 2024-04-18 |
1.1127 USDT |
1,021.7359 AVL |
1.1291 USDT |
1.0562 USDT |
1.1051 USDT |
1.1051 USDT |
| 2024-04-17 |
1.0837 USDT |
506.8602 AVL |
1.1488 USDT |
1.0698 USDT |
1.0935 USDT |
1.1067 USDT |
| 2024-04-16 |
1.0242 USDT |
399.8966 AVL |
0.9876 USDT |
0.9802 USDT |
0.9981 USDT |
1.0436 USDT |
| 2024-04-15 |
0.9969 USDT |
201.1935 AVL |
1.0338 USDT |
1.0110 USDT |
1.0218 USDT |
1.0492 USDT |
| 2024-04-14 |
0.9205 USDT |
552.3575 AVL |
0.9395 USDT |
0.8629 USDT |
0.8777 USDT |
0.9313 USDT |
| 2024-04-13 |
0.9926 USDT |
24,166.4256 AVL |
1.6032 USDT |
0.8214 USDT |
0.9227 USDT |
0.8338 USDT |
| 2024-04-12 |
1.6042 USDT |
330.1576 AVL |
1.6879 USDT |
1.5678 USDT |
1.5874 USDT |
1.5801 USDT |
| 2024-04-11 |
1.4969 USDT |
323.8153 AVL |
1.5956 USDT |
1.5006 USDT |
1.5324 USDT |
1.5298 USDT |
| 2024-04-10 |
1.4003 USDT |
706.8274 AVL |
1.3270 USDT |
1.2666 USDT |
1.3167 USDT |
1.4482 USDT |
| 2024-04-09 |
1.5228 USDT |
334.3959 AVL |
1.5060 USDT |
1.5010 USDT |
1.5788 USDT |
1.6617 USDT |
| 2024-04-08 |
1.5257 USDT |
521.7465 AVL |
1.4659 USDT |
1.3255 USDT |
1.3713 USDT |
1.4337 USDT |
| 2024-04-07 |
1.6725 USDT |
403.1781 AVL |
1.7178 USDT |
1.6241 USDT |
1.6534 USDT |
1.7333 USDT |
| 2024-04-06 |
1.4937 USDT |
365.9916 AVL |
1.5323 USDT |
1.5323 USDT |
1.5619 USDT |
1.6904 USDT |
| 2024-04-05 |
1.2954 USDT |
265.8892 AVL |
1.3229 USDT |
1.3212 USDT |
1.3507 USDT |
1.4122 USDT |
| 2024-04-04 |
1.1012 USDT |
891.9504 AVL |
1.0832 USDT |
1.0554 USDT |
1.0868 USDT |
1.2315 USDT |
| 2024-04-03 |
1.0132 USDT |
809.9538 AVL |
0.9701 USDT |
0.9701 USDT |
0.9834 USDT |
1.0592 USDT |
| 2024-04-02 |
1.0983 USDT |
921.4624 AVL |
1.0060 USDT |
0.9701 USDT |
0.9916 USDT |
1.0103 USDT |
| 2024-04-01 |
1.1426 USDT |
3,541.4329 AVL |
0.9956 USDT |
0.9701 USDT |
0.9864 USDT |
1.1891 USDT |
| 2024-03-31 |
1.0547 USDT |
360.4780 AVL |
1.0011 USDT |
0.9701 USDT |
0.9945 USDT |
1.0697 USDT |
| 2024-03-30 |
1.0140 USDT |
433.0618 AVL |
1.0081 USDT |
0.9768 USDT |
1.0101 USDT |
1.0761 USDT |
| 2024-03-29 |
1.0481 USDT |
406.5682 AVL |
1.0602 USDT |
0.9780 USDT |
1.0022 USDT |
1.0277 USDT |
| 2024-03-28 |
1.0190 USDT |
298.4381 AVL |
1.0415 USDT |
1.0192 USDT |
1.0445 USDT |
1.0448 USDT |
| 2024-03-27 |
1.0300 USDT |
385.9656 AVL |
0.9999 USDT |
0.9701 USDT |
0.9972 USDT |
0.9828 USDT |
| 2024-03-26 |
1.0190 USDT |
342.2440 AVL |
0.9875 USDT |
0.9875 USDT |
1.0062 USDT |
0.9992 USDT |
| 2024-03-25 |
1.0157 USDT |
218.4261 AVL |
1.0632 USDT |
1.0134 USDT |
1.0396 USDT |
1.0325 USDT |
| 2024-03-24 |
0.9764 USDT |
525.8127 AVL |
1.0013 USDT |
0.9822 USDT |
0.9911 USDT |
1.0092 USDT |
| 2024-03-23 |
0.9536 USDT |
148.4602 AVL |
0.9910 USDT |
0.9799 USDT |
0.9887 USDT |
0.9799 USDT |
| 2024-03-22 |
0.9622 USDT |
578.7567 AVL |
0.9624 USDT |
0.9098 USDT |
0.9445 USDT |
0.9445 USDT |
| 2024-03-21 |
0.9627 USDT |
560.5429 AVL |
0.9629 USDT |
0.9214 USDT |
0.9498 USDT |
0.9504 USDT |
| 2024-03-20 |
0.9394 USDT |
770.2935 AVL |
0.9136 USDT |
0.8825 USDT |
0.9057 USDT |
0.9651 USDT |
| 2024-03-19 |
0.9333 USDT |
362.1135 AVL |
0.9513 USDT |
0.9169 USDT |
0.9321 USDT |
0.9417 USDT |
| 2024-03-18 |
0.9973 USDT |
447.3738 AVL |
0.9819 USDT |
0.9536 USDT |
0.9623 USDT |
0.9623 USDT |
| 2024-03-17 |
1.0235 USDT |
652.3028 AVL |
1.0148 USDT |
0.9874 USDT |
1.0113 USDT |
1.0407 USDT |
| 2024-03-16 |
1.0308 USDT |
731.5204 AVL |
1.0026 USDT |
0.9944 USDT |
1.0111 USDT |
1.0258 USDT |
| 2024-03-15 |
1.0361 USDT |
610.9045 AVL |
1.0293 USDT |
0.9910 USDT |
1.0179 USDT |
1.0024 USDT |
| 2024-03-14 |
1.0440 USDT |
375.5188 AVL |
1.0796 USDT |
0.9890 USDT |
1.0141 USDT |
1.0648 USDT |
| 2024-03-13 |
1.0594 USDT |
253.5773 AVL |
1.0834 USDT |
1.0275 USDT |
1.0563 USDT |
1.0462 USDT |
| 2024-03-12 |
1.0519 USDT |
552.8474 AVL |
1.0390 USDT |
0.9912 USDT |
0.9976 USDT |
0.9976 USDT |
| 2024-03-11 |
1.0612 USDT |
512.2472 AVL |
1.0219 USDT |
1.0055 USDT |
1.0293 USDT |
1.0292 USDT |
| 2024-03-10 |
1.0625 USDT |
988.1118 AVL |
1.0667 USDT |
0.9493 USDT |
0.9911 USDT |
1.0631 USDT |