Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
1.4062 USDT |
393.9641 AVL |
1.4361 USDT |
1.3428 USDT |
1.4060 USDT |
1.4188 USDT |
| 2023-12-18 |
1.3504 USDT |
224.0859 AVL |
1.3218 USDT |
1.2833 USDT |
1.3191 USDT |
1.3698 USDT |
| 2023-12-17 |
1.4505 USDT |
259.8814 AVL |
1.4791 USDT |
1.4604 USDT |
1.4851 USDT |
1.4701 USDT |
| 2023-12-16 |
1.4762 USDT |
308.6884 AVL |
1.4986 USDT |
1.4957 USDT |
1.5174 USDT |
1.5376 USDT |
| 2023-12-15 |
1.2840 USDT |
496.3453 AVL |
1.2980 USDT |
1.2754 USDT |
1.3047 USDT |
1.3028 USDT |
| 2023-12-14 |
1.3733 USDT |
193.9235 AVL |
1.3511 USDT |
1.3091 USDT |
1.3212 USDT |
1.3091 USDT |
| 2023-12-13 |
1.4948 USDT |
314.1471 AVL |
1.4844 USDT |
1.3665 USDT |
1.3693 USDT |
1.3693 USDT |
| 2023-12-12 |
1.3284 USDT |
300.4486 AVL |
1.3991 USDT |
1.3988 USDT |
1.4415 USDT |
1.4596 USDT |
| 2023-12-11 |
1.4013 USDT |
488.7804 AVL |
1.4035 USDT |
1.2934 USDT |
1.3429 USDT |
1.3627 USDT |
| 2023-12-10 |
1.3819 USDT |
279.1668 AVL |
1.3650 USDT |
1.3545 USDT |
1.3949 USDT |
1.4191 USDT |
| 2023-12-09 |
1.1681 USDT |
756.7202 AVL |
1.1147 USDT |
1.1018 USDT |
1.1235 USDT |
1.2588 USDT |
| 2023-12-08 |
1.1035 USDT |
377.6230 AVL |
1.1331 USDT |
1.0731 USDT |
1.1014 USDT |
1.1221 USDT |
| 2023-12-07 |
1.0857 USDT |
453.9554 AVL |
1.0705 USDT |
1.0641 USDT |
1.1061 USDT |
1.1562 USDT |
| 2023-12-06 |
1.0266 USDT |
419.7377 AVL |
1.0113 USDT |
0.9890 USDT |
1.0082 USDT |
1.0123 USDT |
| 2023-12-05 |
1.0326 USDT |
486.8612 AVL |
1.0386 USDT |
0.9809 USDT |
1.0075 USDT |
1.0112 USDT |
| 2023-12-04 |
1.0261 USDT |
170.0704 AVL |
1.0294 USDT |
0.9949 USDT |
1.0090 USDT |
0.9955 USDT |
| 2023-12-03 |
1.0745 USDT |
468.1775 AVL |
1.0909 USDT |
1.0224 USDT |
1.0431 USDT |
1.0247 USDT |
| 2023-12-02 |
1.0187 USDT |
466.7482 AVL |
1.0206 USDT |
0.9974 USDT |
1.0204 USDT |
1.0588 USDT |
| 2023-12-01 |
0.9957 USDT |
257.3039 AVL |
1.0023 USDT |
0.9742 USDT |
0.9974 USDT |
0.9874 USDT |
| 2023-11-30 |
0.9771 USDT |
539.0069 AVL |
0.9723 USDT |
0.9405 USDT |
0.9859 USDT |
0.9835 USDT |
| 2023-11-29 |
0.9904 USDT |
257.2876 AVL |
0.9864 USDT |
0.9650 USDT |
0.9716 USDT |
0.9716 USDT |
| 2023-11-28 |
0.9759 USDT |
399.9383 AVL |
0.9487 USDT |
0.9434 USDT |
0.9533 USDT |
0.9785 USDT |
| 2023-11-27 |
0.9824 USDT |
288.8358 AVL |
0.9727 USDT |
0.9481 USDT |
0.9720 USDT |
0.9763 USDT |
| 2023-11-26 |
0.9979 USDT |
120.9187 AVL |
1.0100 USDT |
0.9953 USDT |
1.0101 USDT |
1.0212 USDT |
| 2023-11-25 |
0.9729 USDT |
369.9246 AVL |
0.9496 USDT |
0.9267 USDT |
0.9406 USDT |
1.0130 USDT |
| 2023-11-24 |
0.9805 USDT |
323.5381 AVL |
1.0030 USDT |
0.9370 USDT |
0.9563 USDT |
0.9563 USDT |
| 2023-11-23 |
0.9688 USDT |
504.7219 AVL |
0.9624 USDT |
0.9604 USDT |
0.9912 USDT |
0.9921 USDT |
| 2023-11-22 |
0.9396 USDT |
388.3605 AVL |
0.9255 USDT |
0.9036 USDT |
0.9262 USDT |
0.9426 USDT |
| 2023-11-21 |
0.9300 USDT |
342.2034 AVL |
0.9046 USDT |
0.8771 USDT |
0.8965 USDT |
0.9178 USDT |
| 2023-11-20 |
0.9243 USDT |
512.9898 AVL |
0.8814 USDT |
0.8780 USDT |
0.9227 USDT |
0.9298 USDT |
| 2023-11-19 |
0.9327 USDT |
401.9025 AVL |
0.9133 USDT |
0.9113 USDT |
0.9426 USDT |
0.9486 USDT |
| 2023-11-18 |
0.9315 USDT |
503.8579 AVL |
0.9421 USDT |
0.8855 USDT |
0.9054 USDT |
0.9344 USDT |
| 2023-11-17 |
0.9421 USDT |
356.4264 AVL |
0.9426 USDT |
0.8964 USDT |
0.9080 USDT |
0.9414 USDT |
| 2023-11-16 |
0.9431 USDT |
582.6575 AVL |
0.9612 USDT |
0.9138 USDT |
0.9207 USDT |
0.9161 USDT |
| 2023-11-15 |
0.9299 USDT |
280.5990 AVL |
0.9339 USDT |
0.8967 USDT |
0.9266 USDT |
0.9207 USDT |
| 2023-11-14 |
0.9216 USDT |
360.4979 AVL |
0.9082 USDT |
0.8965 USDT |
0.9196 USDT |
0.9162 USDT |
| 2023-11-13 |
0.9509 USDT |
468.4053 AVL |
0.9601 USDT |
0.9051 USDT |
0.9300 USDT |
0.9286 USDT |
| 2023-11-12 |
0.9432 USDT |
589.9952 AVL |
0.9467 USDT |
0.9370 USDT |
0.9601 USDT |
0.9502 USDT |
| 2023-11-11 |
0.8914 USDT |
254.5228 AVL |
0.8886 USDT |
0.8819 USDT |
0.9007 USDT |
0.9028 USDT |
| 2023-11-10 |
0.8998 USDT |
377.8784 AVL |
0.9067 USDT |
0.8776 USDT |
0.8844 USDT |
0.9233 USDT |
| 2023-11-09 |
0.8932 USDT |
1,615.5040 AVL |
0.9432 USDT |
0.8324 USDT |
0.8574 USDT |
0.8574 USDT |
| 2023-11-08 |
0.9041 USDT |
656.1812 AVL |
0.8964 USDT |
0.8608 USDT |
0.8904 USDT |
0.9494 USDT |
| 2023-11-07 |
0.9086 USDT |
158.7128 AVL |
0.9040 USDT |
0.8724 USDT |
0.8898 USDT |
0.8724 USDT |
| 2023-11-06 |
0.9053 USDT |
530.4050 AVL |
0.9213 USDT |
0.9038 USDT |
0.9414 USDT |
0.9414 USDT |
| 2023-11-05 |
0.9166 USDT |
695.3576 AVL |
0.9309 USDT |
0.8822 USDT |
0.9057 USDT |
0.9167 USDT |
| 2023-11-04 |
0.9359 USDT |
479.0843 AVL |
0.9397 USDT |
0.9229 USDT |
0.9519 USDT |
0.9642 USDT |
| 2023-11-03 |
0.9604 USDT |
573.8689 AVL |
0.9624 USDT |
0.9099 USDT |
0.9560 USDT |
0.9594 USDT |
| 2023-11-02 |
0.9513 USDT |
585.5018 AVL |
0.9745 USDT |
0.9335 USDT |
0.9498 USDT |
0.9674 USDT |
| 2023-11-01 |
0.8916 USDT |
761.5431 AVL |
0.8906 USDT |
0.8404 USDT |
0.8788 USDT |
0.9304 USDT |
| 2023-10-31 |
0.8847 USDT |
451.4305 AVL |
0.9073 USDT |
0.8597 USDT |
0.8890 USDT |
0.8922 USDT |