Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-28 |
2.0820 USDT |
41.1739 AVL |
3.4987 USDT |
3.2243 USDT |
3.2347 USDT |
3.2281 USDT |
| 2023-04-27 |
0.5525 USDT |
300.6509 AVL |
0.5388 USDT |
0.5318 USDT |
0.5480 USDT |
0.5605 USDT |
| 2023-04-26 |
0.5434 USDT |
667.4840 AVL |
0.5446 USDT |
0.5283 USDT |
0.5410 USDT |
0.5476 USDT |
| 2023-04-25 |
0.5229 USDT |
232.2494 AVL |
0.5160 USDT |
0.5123 USDT |
0.5189 USDT |
0.5289 USDT |
| 2023-04-24 |
0.5093 USDT |
719.2727 AVL |
0.5097 USDT |
0.4959 USDT |
0.5009 USDT |
0.5009 USDT |
| 2023-04-23 |
0.5162 USDT |
749.1938 AVL |
0.5229 USDT |
0.4982 USDT |
0.5136 USDT |
0.5140 USDT |
| 2023-04-22 |
0.5147 USDT |
221.2180 AVL |
0.5248 USDT |
0.5082 USDT |
0.5129 USDT |
0.5085 USDT |
| 2023-04-21 |
0.5403 USDT |
311.6112 AVL |
0.5365 USDT |
0.5180 USDT |
0.5249 USDT |
0.5249 USDT |
| 2023-04-20 |
0.5460 USDT |
1,005.5911 AVL |
0.5478 USDT |
0.5235 USDT |
0.5408 USDT |
0.5320 USDT |
| 2023-04-19 |
0.5786 USDT |
392.4284 AVL |
0.5789 USDT |
0.5517 USDT |
0.5586 USDT |
0.5654 USDT |
| 2023-04-18 |
0.5852 USDT |
441.4659 AVL |
0.5826 USDT |
0.5748 USDT |
0.5857 USDT |
0.5883 USDT |
| 2023-04-17 |
0.5771 USDT |
661.2711 AVL |
0.5806 USDT |
0.5607 USDT |
0.5707 USDT |
0.5658 USDT |
| 2023-04-16 |
0.5924 USDT |
1,155.0692 AVL |
0.5847 USDT |
0.5795 USDT |
0.5872 USDT |
0.5854 USDT |
| 2023-04-15 |
0.5736 USDT |
369.9064 AVL |
0.5857 USDT |
0.5603 USDT |
0.5690 USDT |
0.5690 USDT |
| 2023-04-14 |
0.5641 USDT |
545.1607 AVL |
0.5611 USDT |
0.5474 USDT |
0.5539 USDT |
0.5476 USDT |
| 2023-04-13 |
0.5521 USDT |
608.9554 AVL |
0.5576 USDT |
0.5483 USDT |
0.5716 USDT |
0.5737 USDT |
| 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 |