Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.8925 USDT |
321.1000 AVL |
0.8961 USDT |
0.8696 USDT |
0.9028 USDT |
0.9056 USDT |
| 2023-05-31 |
0.8994 USDT |
84.9702 AVL |
0.8540 USDT |
0.8496 USDT |
0.8567 USDT |
0.8567 USDT |
| 2023-05-30 |
0.9920 USDT |
250.4920 AVL |
0.9791 USDT |
0.9000 USDT |
0.9211 USDT |
0.9069 USDT |
| 2023-05-29 |
1.0182 USDT |
417.8408 AVL |
0.9828 USDT |
0.9741 USDT |
0.9843 USDT |
0.9837 USDT |
| 2023-05-28 |
1.0210 USDT |
431.6514 AVL |
1.0203 USDT |
1.0005 USDT |
1.0202 USDT |
1.0628 USDT |
| 2023-05-27 |
1.0075 USDT |
232.0297 AVL |
1.0328 USDT |
1.0251 USDT |
1.0432 USDT |
1.0559 USDT |
| 2023-05-26 |
1.0132 USDT |
730.2083 AVL |
1.0397 USDT |
0.9634 USDT |
0.9732 USDT |
0.9825 USDT |
| 2023-05-25 |
1.0412 USDT |
163.8868 AVL |
1.0629 USDT |
1.0366 USDT |
1.0615 USDT |
1.0653 USDT |
| 2023-05-24 |
1.0355 USDT |
779.7595 AVL |
0.9949 USDT |
0.9899 USDT |
1.0005 USDT |
1.0696 USDT |
| 2023-05-23 |
1.0551 USDT |
416.6762 AVL |
1.0642 USDT |
1.0175 USDT |
1.0296 USDT |
1.0296 USDT |
| 2023-05-22 |
1.0949 USDT |
368.4470 AVL |
1.0841 USDT |
1.0445 USDT |
1.0689 USDT |
1.0720 USDT |
| 2023-05-21 |
1.1528 USDT |
220.2176 AVL |
1.1004 USDT |
1.0847 USDT |
1.1004 USDT |
1.1701 USDT |
| 2023-05-20 |
1.2233 USDT |
204.6951 AVL |
1.2477 USDT |
1.2062 USDT |
1.2062 USDT |
1.2062 USDT |
| 2023-05-19 |
1.1071 USDT |
1,534.2660 AVL |
1.0519 USDT |
1.0338 USDT |
1.0603 USDT |
1.2386 USDT |
| 2023-05-18 |
1.0399 USDT |
426.3591 AVL |
1.0220 USDT |
0.9696 USDT |
1.0002 USDT |
1.0000 USDT |
| 2023-05-17 |
1.0837 USDT |
674.5570 AVL |
1.0978 USDT |
1.0437 USDT |
1.0671 USDT |
1.0910 USDT |
| 2023-05-16 |
1.1560 USDT |
414.2492 AVL |
1.1088 USDT |
1.0856 USDT |
1.1190 USDT |
1.1181 USDT |
| 2023-05-15 |
1.1902 USDT |
182.2409 AVL |
1.1682 USDT |
1.1364 USDT |
1.1476 USDT |
1.1915 USDT |
| 2023-05-14 |
1.2229 USDT |
280.8238 AVL |
1.2709 USDT |
1.1770 USDT |
1.2067 USDT |
1.2067 USDT |
| 2023-05-13 |
1.2515 USDT |
210.0403 AVL |
1.2155 USDT |
1.1788 USDT |
1.1912 USDT |
1.1912 USDT |
| 2023-05-12 |
1.2340 USDT |
276.4222 AVL |
1.2273 USDT |
1.1405 USDT |
1.1650 USDT |
1.1650 USDT |
| 2023-05-11 |
1.3850 USDT |
464.6114 AVL |
1.2830 USDT |
1.1913 USDT |
1.1913 USDT |
1.1913 USDT |
| 2023-05-10 |
1.5566 USDT |
158.2880 AVL |
1.5733 USDT |
1.5053 USDT |
1.5187 USDT |
1.5086 USDT |
| 2023-05-09 |
1.6293 USDT |
306.1006 AVL |
1.6024 USDT |
1.5133 USDT |
1.5591 USDT |
1.6277 USDT |
| 2023-05-08 |
1.7493 USDT |
711.7975 AVL |
1.7574 USDT |
1.6167 USDT |
1.6720 USDT |
1.6903 USDT |
| 2023-05-07 |
1.9976 USDT |
117.9332 AVL |
1.8662 USDT |
1.8662 USDT |
1.9009 USDT |
1.9263 USDT |
| 2023-05-06 |
2.2600 USDT |
136.2876 AVL |
2.1202 USDT |
2.0190 USDT |
2.0928 USDT |
2.0926 USDT |
| 2023-05-05 |
2.1598 USDT |
222.1852 AVL |
2.1451 USDT |
2.0072 USDT |
2.0409 USDT |
2.0625 USDT |
| 2023-05-04 |
2.3456 USDT |
67.0789 AVL |
2.3057 USDT |
2.2544 USDT |
2.2915 USDT |
2.2874 USDT |
| 2023-05-03 |
2.7089 USDT |
53.4932 AVL |
2.2572 USDT |
2.2164 USDT |
2.2605 USDT |
2.3152 USDT |
| 2023-05-02 |
2.4326 USDT |
188.8292 AVL |
2.2392 USDT |
2.1139 USDT |
2.1784 USDT |
2.3184 USDT |
| 2023-05-01 |
2.8718 USDT |
108.2639 AVL |
2.4044 USDT |
2.3932 USDT |
2.5093 USDT |
2.5245 USDT |
| 2023-04-30 |
3.0123 USDT |
137.2662 AVL |
2.8085 USDT |
2.6564 USDT |
2.7242 USDT |
2.7161 USDT |
| 2023-04-29 |
3.0421 USDT |
88.8378 AVL |
3.1106 USDT |
2.8899 USDT |
2.9100 USDT |
2.9076 USDT |
| 2023-04-28 |
2.0820 USDT |
41.1739 AVL |
3.4987 USDT |
3.2243 USDT |
3.2347 USDT |
3.2281 USDT |
| 2023-04-27 |
0.5525 USDT |
300.6509 AVL |
0.5388 USDT |
0.5318 USDT |
0.5480 USDT |
0.5605 USDT |
| 2023-04-26 |
0.5434 USDT |
667.4840 AVL |
0.5446 USDT |
0.5283 USDT |
0.5410 USDT |
0.5476 USDT |
| 2023-04-25 |
0.5229 USDT |
232.2494 AVL |
0.5160 USDT |
0.5123 USDT |
0.5189 USDT |
0.5289 USDT |
| 2023-04-24 |
0.5093 USDT |
719.2727 AVL |
0.5097 USDT |
0.4959 USDT |
0.5009 USDT |
0.5009 USDT |
| 2023-04-23 |
0.5162 USDT |
749.1938 AVL |
0.5229 USDT |
0.4982 USDT |
0.5136 USDT |
0.5140 USDT |
| 2023-04-22 |
0.5147 USDT |
221.2180 AVL |
0.5248 USDT |
0.5082 USDT |
0.5129 USDT |
0.5085 USDT |
| 2023-04-21 |
0.5403 USDT |
311.6112 AVL |
0.5365 USDT |
0.5180 USDT |
0.5249 USDT |
0.5249 USDT |
| 2023-04-20 |
0.5460 USDT |
1,005.5911 AVL |
0.5478 USDT |
0.5235 USDT |
0.5408 USDT |
0.5320 USDT |
| 2023-04-19 |
0.5786 USDT |
392.4284 AVL |
0.5789 USDT |
0.5517 USDT |
0.5586 USDT |
0.5654 USDT |
| 2023-04-18 |
0.5852 USDT |
441.4659 AVL |
0.5826 USDT |
0.5748 USDT |
0.5857 USDT |
0.5883 USDT |
| 2023-04-17 |
0.5771 USDT |
661.2711 AVL |
0.5806 USDT |
0.5607 USDT |
0.5707 USDT |
0.5658 USDT |
| 2023-04-16 |
0.5924 USDT |
1,155.0692 AVL |
0.5847 USDT |
0.5795 USDT |
0.5872 USDT |
0.5854 USDT |
| 2023-04-15 |
0.5736 USDT |
369.9064 AVL |
0.5857 USDT |
0.5603 USDT |
0.5690 USDT |
0.5690 USDT |
| 2023-04-14 |
0.5641 USDT |
545.1607 AVL |
0.5611 USDT |
0.5474 USDT |
0.5539 USDT |
0.5476 USDT |
| 2023-04-13 |
0.5521 USDT |
608.9554 AVL |
0.5576 USDT |
0.5483 USDT |
0.5716 USDT |
0.5737 USDT |