Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.5410 USDT |
504.2225 AVL |
0.5426 USDT |
0.5284 USDT |
0.5385 USDT |
0.5392 USDT |
| 2023-04-11 |
0.5717 USDT |
812.6481 AVL |
0.5512 USDT |
0.5364 USDT |
0.5431 USDT |
0.5427 USDT |
| 2023-04-10 |
0.5514 USDT |
277.1002 AVL |
0.5625 USDT |
0.5464 USDT |
0.5582 USDT |
0.5567 USDT |
| 2023-04-09 |
0.5658 USDT |
754.5021 AVL |
0.5592 USDT |
0.5458 USDT |
0.5664 USDT |
0.5631 USDT |
| 2023-04-08 |
0.5594 USDT |
645.0448 AVL |
0.5820 USDT |
0.5519 USDT |
0.5622 USDT |
0.5519 USDT |
| 2023-04-07 |
0.5330 USDT |
545.9235 AVL |
0.5250 USDT |
0.5123 USDT |
0.5284 USDT |
0.5296 USDT |
| 2023-04-06 |
0.5389 USDT |
219.4127 AVL |
0.5499 USDT |
0.5332 USDT |
0.5429 USDT |
0.5532 USDT |
| 2023-04-05 |
0.5313 USDT |
502.1419 AVL |
0.5347 USDT |
0.5210 USDT |
0.5286 USDT |
0.5312 USDT |
| 2023-04-04 |
0.5225 USDT |
443.4016 AVL |
0.5228 USDT |
0.5113 USDT |
0.5236 USDT |
0.5270 USDT |
| 2023-04-03 |
0.4987 USDT |
508.9909 AVL |
0.5020 USDT |
0.4892 USDT |
0.4980 USDT |
0.4976 USDT |
| 2023-04-02 |
0.4989 USDT |
283.5642 AVL |
0.4892 USDT |
0.4868 USDT |
0.4925 USDT |
0.4925 USDT |
| 2023-04-01 |
0.4972 USDT |
588.3244 AVL |
0.4875 USDT |
0.4857 USDT |
0.4956 USDT |
0.5136 USDT |
| 2023-03-31 |
0.5018 USDT |
529.5492 AVL |
0.5079 USDT |
0.4951 USDT |
0.5032 USDT |
0.5017 USDT |
| 2023-03-30 |
0.5023 USDT |
478.4896 AVL |
0.4988 USDT |
0.4952 USDT |
0.4995 USDT |
0.4995 USDT |
| 2023-03-29 |
0.5080 USDT |
686.7479 AVL |
0.5055 USDT |
0.4930 USDT |
0.5104 USDT |
0.5114 USDT |
| 2023-03-28 |
0.5172 USDT |
324.5908 AVL |
0.5177 USDT |
0.5071 USDT |
0.5096 USDT |
0.5072 USDT |
| 2023-03-27 |
0.5169 USDT |
842.9881 AVL |
0.5217 USDT |
0.5071 USDT |
0.5189 USDT |
0.5276 USDT |
| 2023-03-26 |
0.5185 USDT |
169.1975 AVL |
0.5187 USDT |
0.5071 USDT |
0.5105 USDT |
0.5075 USDT |
| 2023-03-25 |
0.5192 USDT |
630.0225 AVL |
0.5116 USDT |
0.5088 USDT |
0.5200 USDT |
0.5242 USDT |
| 2023-03-24 |
0.5147 USDT |
334.7452 AVL |
0.5071 USDT |
0.5071 USDT |
0.5126 USDT |
0.5120 USDT |
| 2023-03-23 |
0.5175 USDT |
335.0344 AVL |
0.5276 USDT |
0.5144 USDT |
0.5161 USDT |
0.5144 USDT |
| 2023-03-22 |
0.5198 USDT |
444.5006 AVL |
0.5189 USDT |
0.5071 USDT |
0.5189 USDT |
0.5089 USDT |
| 2023-03-21 |
0.5194 USDT |
653.6364 AVL |
0.5135 USDT |
0.5071 USDT |
0.5216 USDT |
0.5234 USDT |
| 2023-03-20 |
0.5197 USDT |
557.2549 AVL |
0.5141 USDT |
0.5123 USDT |
0.5237 USDT |
0.5238 USDT |
| 2023-03-19 |
0.5204 USDT |
420.3366 AVL |
0.5248 USDT |
0.5123 USDT |
0.5263 USDT |
0.5131 USDT |
| 2023-03-18 |
0.5197 USDT |
280.3818 AVL |
0.5137 USDT |
0.5123 USDT |
0.5174 USDT |
0.5229 USDT |
| 2023-03-17 |
0.5203 USDT |
300.1049 AVL |
0.5206 USDT |
0.5123 USDT |
0.5143 USDT |
0.5235 USDT |
| 2023-03-16 |
0.5200 USDT |
299.6337 AVL |
0.5180 USDT |
0.5138 USDT |
0.5226 USDT |
0.5261 USDT |
| 2023-03-15 |
0.5354 USDT |
1,204.0808 AVL |
0.5123 USDT |
0.5123 USDT |
0.5252 USDT |
0.5208 USDT |
| 2023-03-14 |
0.5476 USDT |
1,920.5626 AVL |
0.5659 USDT |
0.5328 USDT |
0.5462 USDT |
0.5459 USDT |
| 2023-03-13 |
0.5337 USDT |
2,211.9674 AVL |
0.5372 USDT |
0.5313 USDT |
0.5453 USDT |
0.5456 USDT |
| 2023-03-12 |
0.5128 USDT |
1,172.3037 AVL |
0.5188 USDT |
0.5121 USDT |
0.5246 USDT |
0.5301 USDT |
| 2023-03-11 |
0.5094 USDT |
1,625.0051 AVL |
0.4944 USDT |
0.4912 USDT |
0.5041 USDT |
0.5015 USDT |
| 2023-03-10 |
0.5029 USDT |
1,159.8765 AVL |
0.5150 USDT |
0.5100 USDT |
0.5191 USDT |
0.5215 USDT |
| 2023-03-09 |
0.5119 USDT |
3,644.7614 AVL |
0.5163 USDT |
0.4838 USDT |
0.4958 USDT |
0.4946 USDT |
| 2023-03-08 |
0.5353 USDT |
2,204.7563 AVL |
0.5226 USDT |
0.5155 USDT |
0.5184 USDT |
0.5178 USDT |
| 2023-03-07 |
0.5536 USDT |
1,411.7044 AVL |
0.5472 USDT |
0.5345 USDT |
0.5457 USDT |
0.5375 USDT |
| 2023-03-06 |
0.5580 USDT |
1,266.0812 AVL |
0.5711 USDT |
0.5555 USDT |
0.5633 USDT |
0.5578 USDT |
| 2023-03-05 |
0.5750 USDT |
1,187.3851 AVL |
0.5860 USDT |
0.5598 USDT |
0.5720 USDT |
0.5610 USDT |
| 2023-03-04 |
0.5854 USDT |
1,287.2314 AVL |
0.5802 USDT |
0.5569 USDT |
0.5672 USDT |
0.5657 USDT |
| 2023-03-03 |
0.5868 USDT |
1,136.0822 AVL |
0.5918 USDT |
0.5791 USDT |
0.5910 USDT |
0.5890 USDT |
| 2023-03-02 |
0.6200 USDT |
1,134.9327 AVL |
0.6097 USDT |
0.6019 USDT |
0.6153 USDT |
0.6082 USDT |
| 2023-03-01 |
0.6321 USDT |
1,290.9907 AVL |
0.6540 USDT |
0.6354 USDT |
0.6394 USDT |
0.6356 USDT |
| 2023-02-28 |
0.6216 USDT |
1,453.0756 AVL |
0.6144 USDT |
0.5938 USDT |
0.6068 USDT |
0.6068 USDT |
| 2023-02-27 |
0.6317 USDT |
1,049.5676 AVL |
0.6314 USDT |
0.6154 USDT |
0.6282 USDT |
0.6258 USDT |
| 2023-02-26 |
0.6356 USDT |
1,201.1127 AVL |
0.6339 USDT |
0.6297 USDT |
0.6482 USDT |
0.6435 USDT |
| 2023-02-25 |
0.6421 USDT |
1,163.3349 AVL |
0.6374 USDT |
0.6171 USDT |
0.6328 USDT |
0.6216 USDT |
| 2023-02-24 |
0.6717 USDT |
1,175.8698 AVL |
0.6534 USDT |
0.6339 USDT |
0.6375 USDT |
0.6375 USDT |
| 2023-02-23 |
0.6674 USDT |
1,494.2157 AVL |
0.6737 USDT |
0.6362 USDT |
0.6634 USDT |
0.6684 USDT |
| 2023-02-22 |
0.6500 USDT |
1,196.7799 AVL |
0.6433 USDT |
0.6260 USDT |
0.6514 USDT |
0.6518 USDT |