Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-17 |
0.6788 USDT |
325.4660 AVL |
0.6522 USDT |
0.6463 USDT |
0.6550 USDT |
0.6528 USDT |
| 2023-06-16 |
0.6755 USDT |
528.9747 AVL |
0.6474 USDT |
0.6400 USDT |
0.6516 USDT |
0.6759 USDT |
| 2023-06-15 |
0.6834 USDT |
169.6702 AVL |
0.6837 USDT |
0.6756 USDT |
0.6852 USDT |
0.6856 USDT |
| 2023-06-14 |
0.6452 USDT |
491.3500 AVL |
0.6620 USDT |
0.6328 USDT |
0.6361 USDT |
0.6344 USDT |
| 2023-06-13 |
0.6369 USDT |
583.2281 AVL |
0.6310 USDT |
0.6111 USDT |
0.6355 USDT |
0.6520 USDT |
| 2023-06-12 |
0.6386 USDT |
417.3720 AVL |
0.6368 USDT |
0.6214 USDT |
0.6440 USDT |
0.6463 USDT |
| 2023-06-11 |
0.6434 USDT |
266.5593 AVL |
0.6402 USDT |
0.6398 USDT |
0.6533 USDT |
0.6533 USDT |
| 2023-06-10 |
0.6606 USDT |
474.1589 AVL |
0.6276 USDT |
0.6130 USDT |
0.6234 USDT |
0.6270 USDT |
| 2023-06-09 |
0.7696 USDT |
221.1521 AVL |
0.7796 USDT |
0.7587 USDT |
0.7667 USDT |
0.7667 USDT |
| 2023-06-08 |
0.7611 USDT |
238.8048 AVL |
0.7826 USDT |
0.7494 USDT |
0.7608 USDT |
0.7544 USDT |
| 2023-06-07 |
0.7877 USDT |
155.3793 AVL |
0.7984 USDT |
0.7432 USDT |
0.7503 USDT |
0.7486 USDT |
| 2023-06-06 |
0.8131 USDT |
720.5603 AVL |
0.8383 USDT |
0.7893 USDT |
0.7916 USDT |
0.7916 USDT |
| 2023-06-05 |
0.8681 USDT |
293.8490 AVL |
0.8468 USDT |
0.7913 USDT |
0.8128 USDT |
0.8019 USDT |
| 2023-06-04 |
0.9160 USDT |
270.6764 AVL |
0.9091 USDT |
0.8917 USDT |
0.9015 USDT |
0.8917 USDT |
| 2023-06-03 |
0.8961 USDT |
312.1245 AVL |
0.8814 USDT |
0.8586 USDT |
0.8665 USDT |
0.8659 USDT |
| 2023-06-02 |
0.8868 USDT |
388.0985 AVL |
0.8866 USDT |
0.8757 USDT |
0.8897 USDT |
0.9430 USDT |
| 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 |