Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-25 |
0.8276 USDT |
871.5349 AVL |
0.8328 USDT |
0.8008 USDT |
0.8265 USDT |
0.8945 USDT |
| 2023-09-24 |
0.7952 USDT |
832.0888 AVL |
0.7774 USDT |
0.7647 USDT |
0.7784 USDT |
0.8715 USDT |
| 2023-09-23 |
0.7974 USDT |
590.1694 AVL |
0.7838 USDT |
0.7722 USDT |
0.7960 USDT |
0.8193 USDT |
| 2023-09-22 |
0.8123 USDT |
317.7707 AVL |
0.7584 USDT |
0.7584 USDT |
0.7760 USDT |
0.8172 USDT |
| 2023-09-21 |
0.8248 USDT |
274.1551 AVL |
0.8251 USDT |
0.8059 USDT |
0.8185 USDT |
0.8074 USDT |
| 2023-09-20 |
0.8246 USDT |
405.4804 AVL |
0.8191 USDT |
0.7839 USDT |
0.8038 USDT |
0.7856 USDT |
| 2023-09-19 |
0.8171 USDT |
639.7330 AVL |
0.8273 USDT |
0.8124 USDT |
0.8450 USDT |
0.8444 USDT |
| 2023-09-18 |
0.8166 USDT |
658.9585 AVL |
0.8263 USDT |
0.7701 USDT |
0.7928 USDT |
0.7813 USDT |
| 2023-09-17 |
0.8254 USDT |
286.8627 AVL |
0.8506 USDT |
0.8205 USDT |
0.8421 USDT |
0.8281 USDT |
| 2023-09-16 |
0.8331 USDT |
730.9116 AVL |
0.8040 USDT |
0.7972 USDT |
0.8350 USDT |
0.8590 USDT |
| 2023-09-15 |
0.8300 USDT |
212.6597 AVL |
0.8335 USDT |
0.8291 USDT |
0.8539 USDT |
0.8539 USDT |
| 2023-09-14 |
0.8094 USDT |
364.1374 AVL |
0.8240 USDT |
0.8161 USDT |
0.8334 USDT |
0.8351 USDT |
| 2023-09-13 |
0.8064 USDT |
522.4691 AVL |
0.7805 USDT |
0.7648 USDT |
0.7877 USDT |
0.7855 USDT |
| 2023-09-12 |
0.8115 USDT |
285.3731 AVL |
0.8325 USDT |
0.7817 USDT |
0.7929 USDT |
0.7929 USDT |
| 2023-09-11 |
0.8052 USDT |
641.5003 AVL |
0.7984 USDT |
0.7802 USDT |
0.7920 USDT |
0.7983 USDT |
| 2023-09-10 |
0.8116 USDT |
470.5642 AVL |
0.8180 USDT |
0.7836 USDT |
0.7906 USDT |
0.7896 USDT |
| 2023-09-09 |
0.8284 USDT |
626.3841 AVL |
0.8035 USDT |
0.7987 USDT |
0.8198 USDT |
0.8386 USDT |
| 2023-09-08 |
0.8308 USDT |
417.4368 AVL |
0.8346 USDT |
0.7975 USDT |
0.8153 USDT |
0.8309 USDT |
| 2023-09-07 |
0.8476 USDT |
550.5722 AVL |
0.8733 USDT |
0.8058 USDT |
0.8444 USDT |
0.8107 USDT |
| 2023-09-06 |
0.8380 USDT |
233.0688 AVL |
0.8268 USDT |
0.8215 USDT |
0.8365 USDT |
0.8376 USDT |
| 2023-09-05 |
0.8475 USDT |
402.3985 AVL |
0.8290 USDT |
0.8290 USDT |
0.8543 USDT |
0.8876 USDT |
| 2023-09-04 |
0.8647 USDT |
315.0863 AVL |
0.8440 USDT |
0.8128 USDT |
0.8294 USDT |
0.8231 USDT |
| 2023-09-03 |
0.8655 USDT |
383.8364 AVL |
0.8357 USDT |
0.8326 USDT |
0.8511 USDT |
0.8858 USDT |
| 2023-09-02 |
0.8857 USDT |
227.9603 AVL |
0.8571 USDT |
0.8571 USDT |
0.8616 USDT |
0.8762 USDT |
| 2023-09-01 |
0.8965 USDT |
463.5939 AVL |
0.8927 USDT |
0.8927 USDT |
0.9114 USDT |
0.9067 USDT |
| 2023-08-31 |
0.9135 USDT |
350.9484 AVL |
0.9042 USDT |
0.8622 USDT |
0.8956 USDT |
0.8957 USDT |
| 2023-08-30 |
0.9152 USDT |
304.5178 AVL |
0.9246 USDT |
0.9122 USDT |
0.9315 USDT |
0.9489 USDT |
| 2023-08-29 |
0.9287 USDT |
447.6757 AVL |
0.9277 USDT |
0.8786 USDT |
0.9049 USDT |
0.9023 USDT |
| 2023-08-28 |
0.9382 USDT |
284.2171 AVL |
0.9544 USDT |
0.9117 USDT |
0.9278 USDT |
0.9254 USDT |
| 2023-08-27 |
0.9357 USDT |
435.0982 AVL |
0.8824 USDT |
0.8812 USDT |
0.9005 USDT |
0.9586 USDT |
| 2023-08-26 |
0.9151 USDT |
369.5031 AVL |
0.9547 USDT |
0.9108 USDT |
0.9272 USDT |
0.9234 USDT |
| 2023-08-25 |
0.9191 USDT |
488.7845 AVL |
0.9102 USDT |
0.8689 USDT |
0.9039 USDT |
0.9039 USDT |
| 2023-08-24 |
0.9158 USDT |
473.8758 AVL |
0.9203 USDT |
0.8979 USDT |
0.9113 USDT |
0.9497 USDT |
| 2023-08-23 |
0.8772 USDT |
347.1189 AVL |
0.8890 USDT |
0.8803 USDT |
0.9112 USDT |
0.9428 USDT |
| 2023-08-22 |
0.9073 USDT |
309.3169 AVL |
0.8828 USDT |
0.8605 USDT |
0.8843 USDT |
0.8880 USDT |
| 2023-08-21 |
0.9312 USDT |
826.6330 AVL |
0.8843 USDT |
0.8654 USDT |
0.8843 USDT |
0.9309 USDT |
| 2023-08-20 |
0.8922 USDT |
778.6821 AVL |
0.8719 USDT |
0.8508 USDT |
0.8730 USDT |
0.9465 USDT |
| 2023-08-19 |
0.8712 USDT |
357.3187 AVL |
0.9004 USDT |
0.8515 USDT |
0.8928 USDT |
0.8547 USDT |
| 2023-08-18 |
0.8535 USDT |
514.7838 AVL |
0.8825 USDT |
0.8424 USDT |
0.8718 USDT |
0.8689 USDT |
| 2023-08-17 |
0.9643 USDT |
232.1704 AVL |
0.9132 USDT |
0.9088 USDT |
0.9190 USDT |
0.9136 USDT |
| 2023-08-16 |
0.8803 USDT |
326.5294 AVL |
0.9118 USDT |
0.8740 USDT |
0.8849 USDT |
0.8740 USDT |
| 2023-08-15 |
0.9182 USDT |
846.4154 AVL |
0.9559 USDT |
0.8680 USDT |
0.8949 USDT |
0.8886 USDT |
| 2023-08-14 |
0.9282 USDT |
381.6545 AVL |
0.9374 USDT |
0.9174 USDT |
0.9466 USDT |
0.9201 USDT |
| 2023-08-13 |
0.9512 USDT |
269.2371 AVL |
0.9364 USDT |
0.8906 USDT |
0.9083 USDT |
0.9123 USDT |
| 2023-08-12 |
0.9876 USDT |
274.9428 AVL |
0.9969 USDT |
0.9527 USDT |
0.9667 USDT |
0.9606 USDT |
| 2023-08-11 |
0.9849 USDT |
316.7978 AVL |
0.9383 USDT |
0.9355 USDT |
0.9607 USDT |
0.9856 USDT |
| 2023-08-10 |
0.9911 USDT |
295.3547 AVL |
0.9855 USDT |
0.9798 USDT |
1.0013 USDT |
1.0229 USDT |
| 2023-08-09 |
0.9755 USDT |
473.2079 AVL |
0.9388 USDT |
0.9388 USDT |
0.9677 USDT |
0.9755 USDT |
| 2023-08-08 |
1.0042 USDT |
375.0472 AVL |
1.0403 USDT |
0.9804 USDT |
1.0051 USDT |
1.0032 USDT |
| 2023-08-07 |
1.0012 USDT |
317.8277 AVL |
0.9825 USDT |
0.9458 USDT |
0.9725 USDT |
0.9466 USDT |