Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.6887 USDT |
264.2205 AVL |
0.7134 USDT |
0.6796 USDT |
0.7012 USDT |
0.6838 USDT |
| 2023-06-26 |
0.6911 USDT |
408.5715 AVL |
0.7233 USDT |
0.6930 USDT |
0.7107 USDT |
0.7146 USDT |
| 2023-06-25 |
0.6712 USDT |
686.6889 AVL |
0.6530 USDT |
0.6530 USDT |
0.6932 USDT |
0.7111 USDT |
| 2023-06-24 |
0.7367 USDT |
339.2492 AVL |
0.6429 USDT |
0.6413 USDT |
0.6466 USDT |
0.6625 USDT |
| 2023-06-23 |
0.6655 USDT |
569.5885 AVL |
0.6462 USDT |
0.6387 USDT |
0.6515 USDT |
0.6756 USDT |
| 2023-06-22 |
0.6904 USDT |
714.1383 AVL |
0.6774 USDT |
0.6745 USDT |
0.6881 USDT |
0.6932 USDT |
| 2023-06-21 |
0.6988 USDT |
486.9606 AVL |
0.7160 USDT |
0.6606 USDT |
0.6768 USDT |
0.6750 USDT |
| 2023-06-20 |
0.6785 USDT |
682.1886 AVL |
0.6736 USDT |
0.6693 USDT |
0.6699 USDT |
0.6699 USDT |
| 2023-06-19 |
0.6918 USDT |
835.2636 AVL |
0.7166 USDT |
0.6761 USDT |
0.6976 USDT |
0.7083 USDT |
| 2023-06-18 |
0.6704 USDT |
534.6137 AVL |
0.6691 USDT |
0.6660 USDT |
0.6866 USDT |
0.6670 USDT |
| 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 |