Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.0389 USDT |
321,936.7006 AVL |
0.0378 USDT |
0.0376 USDT |
0.0379 USDT |
0.0377 USDT |
| 2026-02-27 |
0.0391 USDT |
106,176,699.4005 AVL |
0.0384 USDT |
0.0378 USDT |
0.0385 USDT |
0.0384 USDT |
| 2026-02-26 |
0.0400 USDT |
20,619,550.3726 AVL |
0.0403 USDT |
0.0393 USDT |
0.0398 USDT |
0.0397 USDT |
| 2026-02-25 |
0.0402 USDT |
1,053,980.2049 AVL |
0.0405 USDT |
0.0404 USDT |
0.0408 USDT |
0.0405 USDT |
| 2026-02-24 |
0.0405 USDT |
2,839,817.0016 AVL |
0.0392 USDT |
0.0388 USDT |
0.0392 USDT |
0.0403 USDT |
| 2026-02-23 |
0.0417 USDT |
65,981,788.9857 AVL |
0.0413 USDT |
0.0401 USDT |
0.0411 USDT |
0.0422 USDT |
| 2026-02-22 |
0.0413 USDT |
1,020,863.7039 AVL |
0.0411 USDT |
0.0408 USDT |
0.0414 USDT |
0.0413 USDT |
| 2026-02-21 |
0.0406 USDT |
9,258,641.9464 AVL |
0.0405 USDT |
0.0401 USDT |
0.0405 USDT |
0.0402 USDT |
| 2026-02-20 |
0.0397 USDT |
863,489.2678 AVL |
0.0396 USDT |
0.0394 USDT |
0.0398 USDT |
0.0397 USDT |
| 2026-02-19 |
0.0400 USDT |
24,693,279.3206 AVL |
0.0403 USDT |
0.0385 USDT |
0.0392 USDT |
0.0392 USDT |
| 2026-02-18 |
0.0443 USDT |
547,313.2967 AVL |
0.0425 USDT |
0.0422 USDT |
0.0427 USDT |
0.0425 USDT |
| 2026-02-17 |
0.0448 USDT |
352,323.7315 AVL |
0.0445 USDT |
0.0443 USDT |
0.0447 USDT |
0.0444 USDT |
| 2026-02-16 |
0.0461 USDT |
379,341.2712 AVL |
0.0503 USDT |
0.0502 USDT |
0.0505 USDT |
0.0505 USDT |
| 2026-02-15 |
0.0425 USDT |
87,434.6570 AVL |
0.0463 USDT |
0.0462 USDT |
0.0464 USDT |
0.0462 USDT |
| 2026-02-14 |
0.0431 USDT |
16,337,518.9755 AVL |
0.0436 USDT |
0.0415 USDT |
0.0424 USDT |
0.0415 USDT |
| 2026-02-13 |
0.0435 USDT |
81,497.7109 AVL |
0.0438 USDT |
0.0437 USDT |
0.0439 USDT |
0.0438 USDT |
| 2026-02-12 |
0.0416 USDT |
670,310.7205 AVL |
0.0450 USDT |
0.0449 USDT |
0.0454 USDT |
0.0450 USDT |
| 2026-02-11 |
0.0393 USDT |
1,172,981.9582 AVL |
0.0389 USDT |
0.0383 USDT |
0.0391 USDT |
0.0383 USDT |
| 2026-02-10 |
0.0397 USDT |
19,563,386.1976 AVL |
0.0385 USDT |
0.0381 USDT |
0.0388 USDT |
0.0396 USDT |
| 2026-02-09 |
0.0400 USDT |
54,732,280.5189 AVL |
0.0415 USDT |
0.0388 USDT |
0.0397 USDT |
0.0396 USDT |
| 2026-02-08 |
0.0411 USDT |
513,424.6710 AVL |
0.0408 USDT |
0.0408 USDT |
0.0414 USDT |
0.0411 USDT |
| 2026-02-07 |
0.0413 USDT |
4,323,489.6654 AVL |
0.0412 USDT |
0.0406 USDT |
0.0413 USDT |
0.0417 USDT |
| 2026-02-06 |
0.0415 USDT |
37,985,544.2665 AVL |
0.0439 USDT |
0.0368 USDT |
0.0377 USDT |
0.0395 USDT |
| 2026-02-05 |
0.0433 USDT |
76,850,035.2122 AVL |
0.0424 USDT |
0.0412 USDT |
0.0422 USDT |
0.0434 USDT |
| 2026-02-04 |
0.0455 USDT |
379,984.5612 AVL |
0.0418 USDT |
0.0416 USDT |
0.0419 USDT |
0.0418 USDT |
| 2026-02-03 |
0.0440 USDT |
2,160,454.6042 AVL |
0.0444 USDT |
0.0439 USDT |
0.0445 USDT |
0.0441 USDT |
| 2026-02-02 |
0.0429 USDT |
89,578,574.8970 AVL |
0.0432 USDT |
0.0409 USDT |
0.0420 USDT |
0.0439 USDT |
| 2026-02-01 |
0.0448 USDT |
19,000,748.6339 AVL |
0.0451 USDT |
0.0439 USDT |
0.0454 USDT |
0.0457 USDT |
| 2026-01-31 |
0.0488 USDT |
120,906.5995 AVL |
0.0498 USDT |
0.0496 USDT |
0.0498 USDT |
0.0497 USDT |
| 2026-01-30 |
0.0493 USDT |
38,501,099.3354 AVL |
0.0479 USDT |
0.0475 USDT |
0.0488 USDT |
0.0480 USDT |
| 2026-01-29 |
0.0543 USDT |
25,402,759.0919 AVL |
0.0527 USDT |
0.0504 USDT |
0.0511 USDT |
0.0533 USDT |
| 2026-01-28 |
0.0582 USDT |
233,598.2861 AVL |
0.0533 USDT |
0.0530 USDT |
0.0534 USDT |
0.0530 USDT |
| 2026-01-27 |
0.0656 USDT |
22,929,002.2633 AVL |
0.0670 USDT |
0.0609 USDT |
0.0625 USDT |
0.0621 USDT |
| 2026-01-26 |
0.0762 USDT |
1,725,867.6578 AVL |
0.0781 USDT |
0.0760 USDT |
0.0785 USDT |
0.0765 USDT |
| 2026-01-25 |
0.0738 USDT |
2,137,079.8241 AVL |
0.0747 USDT |
0.0743 USDT |
0.0763 USDT |
0.0760 USDT |
| 2026-01-24 |
0.0718 USDT |
235,041.5420 AVL |
0.0717 USDT |
0.0712 USDT |
0.0718 USDT |
0.0712 USDT |
| 2026-01-23 |
0.0710 USDT |
909,758.3530 AVL |
0.0718 USDT |
0.0718 USDT |
0.0740 USDT |
0.0739 USDT |
| 2026-01-22 |
0.0708 USDT |
3,916,236.7614 AVL |
0.0705 USDT |
0.0702 USDT |
0.0717 USDT |
0.0716 USDT |
| 2026-01-21 |
0.0723 USDT |
1,221,634.6336 AVL |
0.0714 USDT |
0.0704 USDT |
0.0717 USDT |
0.0707 USDT |
| 2026-01-20 |
0.0729 USDT |
56,270,374.0358 AVL |
0.0736 USDT |
0.0705 USDT |
0.0724 USDT |
0.0742 USDT |
| 2026-01-19 |
0.0750 USDT |
1,546,317.6560 AVL |
0.0730 USDT |
0.0719 USDT |
0.0733 USDT |
0.0723 USDT |
| 2026-01-18 |
0.0786 USDT |
7,945,992.3488 AVL |
0.0791 USDT |
0.0769 USDT |
0.0781 USDT |
0.0785 USDT |
| 2026-01-17 |
0.0792 USDT |
4,480,204.9979 AVL |
0.0783 USDT |
0.0782 USDT |
0.0791 USDT |
0.0793 USDT |
| 2026-01-16 |
0.0795 USDT |
424,771.3391 AVL |
0.0791 USDT |
0.0786 USDT |
0.0793 USDT |
0.0789 USDT |
| 2026-01-15 |
0.0819 USDT |
11,501,166.1085 AVL |
0.0833 USDT |
0.0776 USDT |
0.0790 USDT |
0.0788 USDT |
| 2026-01-14 |
0.0821 USDT |
35,233,315.6063 AVL |
0.0828 USDT |
0.0812 USDT |
0.0827 USDT |
0.0831 USDT |
| 2026-01-13 |
0.0779 USDT |
2,292,751.7767 AVL |
0.0785 USDT |
0.0774 USDT |
0.0791 USDT |
0.0780 USDT |
| 2026-01-12 |
0.0792 USDT |
34,926,219.3465 AVL |
0.0797 USDT |
0.0755 USDT |
0.0780 USDT |
0.0778 USDT |
| 2026-01-11 |
0.0834 USDT |
9,013,973.3378 AVL |
0.0827 USDT |
0.0822 USDT |
0.0832 USDT |
0.0838 USDT |
| 2026-01-10 |
0.0845 USDT |
373,511.3444 AVL |
0.0855 USDT |
0.0851 USDT |
0.0857 USDT |
0.0852 USDT |