Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.5204 USDT |
420.3366 AVL |
0.5248 USDT |
0.5123 USDT |
0.5263 USDT |
0.5131 USDT |
| 2023-03-18 |
0.5197 USDT |
280.3818 AVL |
0.5137 USDT |
0.5123 USDT |
0.5174 USDT |
0.5229 USDT |
| 2023-03-17 |
0.5203 USDT |
300.1049 AVL |
0.5206 USDT |
0.5123 USDT |
0.5143 USDT |
0.5235 USDT |
| 2023-03-16 |
0.5200 USDT |
299.6337 AVL |
0.5180 USDT |
0.5138 USDT |
0.5226 USDT |
0.5261 USDT |
| 2023-03-15 |
0.5354 USDT |
1,204.0808 AVL |
0.5123 USDT |
0.5123 USDT |
0.5252 USDT |
0.5208 USDT |
| 2023-03-14 |
0.5476 USDT |
1,920.5626 AVL |
0.5659 USDT |
0.5328 USDT |
0.5462 USDT |
0.5459 USDT |
| 2023-03-13 |
0.5337 USDT |
2,211.9674 AVL |
0.5372 USDT |
0.5313 USDT |
0.5453 USDT |
0.5456 USDT |
| 2023-03-12 |
0.5128 USDT |
1,172.3037 AVL |
0.5188 USDT |
0.5121 USDT |
0.5246 USDT |
0.5301 USDT |
| 2023-03-11 |
0.5094 USDT |
1,625.0051 AVL |
0.4944 USDT |
0.4912 USDT |
0.5041 USDT |
0.5015 USDT |
| 2023-03-10 |
0.5029 USDT |
1,159.8765 AVL |
0.5150 USDT |
0.5100 USDT |
0.5191 USDT |
0.5215 USDT |
| 2023-03-09 |
0.5119 USDT |
3,644.7614 AVL |
0.5163 USDT |
0.4838 USDT |
0.4958 USDT |
0.4946 USDT |
| 2023-03-08 |
0.5353 USDT |
2,204.7563 AVL |
0.5226 USDT |
0.5155 USDT |
0.5184 USDT |
0.5178 USDT |
| 2023-03-07 |
0.5536 USDT |
1,411.7044 AVL |
0.5472 USDT |
0.5345 USDT |
0.5457 USDT |
0.5375 USDT |
| 2023-03-06 |
0.5580 USDT |
1,266.0812 AVL |
0.5711 USDT |
0.5555 USDT |
0.5633 USDT |
0.5578 USDT |
| 2023-03-05 |
0.5750 USDT |
1,187.3851 AVL |
0.5860 USDT |
0.5598 USDT |
0.5720 USDT |
0.5610 USDT |
| 2023-03-04 |
0.5854 USDT |
1,287.2314 AVL |
0.5802 USDT |
0.5569 USDT |
0.5672 USDT |
0.5657 USDT |
| 2023-03-03 |
0.5868 USDT |
1,136.0822 AVL |
0.5918 USDT |
0.5791 USDT |
0.5910 USDT |
0.5890 USDT |
| 2023-03-02 |
0.6200 USDT |
1,134.9327 AVL |
0.6097 USDT |
0.6019 USDT |
0.6153 USDT |
0.6082 USDT |
| 2023-03-01 |
0.6321 USDT |
1,290.9907 AVL |
0.6540 USDT |
0.6354 USDT |
0.6394 USDT |
0.6356 USDT |
| 2023-02-28 |
0.6216 USDT |
1,453.0756 AVL |
0.6144 USDT |
0.5938 USDT |
0.6068 USDT |
0.6068 USDT |
| 2023-02-27 |
0.6317 USDT |
1,049.5676 AVL |
0.6314 USDT |
0.6154 USDT |
0.6282 USDT |
0.6258 USDT |
| 2023-02-26 |
0.6356 USDT |
1,201.1127 AVL |
0.6339 USDT |
0.6297 USDT |
0.6482 USDT |
0.6435 USDT |
| 2023-02-25 |
0.6421 USDT |
1,163.3349 AVL |
0.6374 USDT |
0.6171 USDT |
0.6328 USDT |
0.6216 USDT |
| 2023-02-24 |
0.6717 USDT |
1,175.8698 AVL |
0.6534 USDT |
0.6339 USDT |
0.6375 USDT |
0.6375 USDT |
| 2023-02-23 |
0.6674 USDT |
1,494.2157 AVL |
0.6737 USDT |
0.6362 USDT |
0.6634 USDT |
0.6684 USDT |
| 2023-02-22 |
0.6500 USDT |
1,196.7799 AVL |
0.6433 USDT |
0.6260 USDT |
0.6514 USDT |
0.6518 USDT |
| 2023-02-21 |
0.6765 USDT |
934.5135 AVL |
0.6582 USDT |
0.6429 USDT |
0.6616 USDT |
0.6574 USDT |
| 2023-02-20 |
0.6838 USDT |
1,087.0921 AVL |
0.6983 USDT |
0.6891 USDT |
0.7105 USDT |
0.6952 USDT |
| 2023-02-19 |
0.6691 USDT |
912.6950 AVL |
0.6677 USDT |
0.6466 USDT |
0.6653 USDT |
0.6748 USDT |
| 2023-02-18 |
0.6682 USDT |
1,140.2116 AVL |
0.6656 USDT |
0.6526 USDT |
0.6673 USDT |
0.6629 USDT |
| 2023-02-17 |
0.6680 USDT |
1,217.6844 AVL |
0.6719 USDT |
0.6560 USDT |
0.6782 USDT |
0.6639 USDT |
| 2023-02-16 |
0.6903 USDT |
1,449.0835 AVL |
0.7026 USDT |
0.6649 USDT |
0.6806 USDT |
0.6669 USDT |
| 2023-02-15 |
0.6769 USDT |
1,033.3960 AVL |
0.6830 USDT |
0.6748 USDT |
0.6918 USDT |
0.6879 USDT |
| 2023-02-14 |
0.6811 USDT |
805.9746 AVL |
0.6815 USDT |
0.6678 USDT |
0.6831 USDT |
0.6857 USDT |
| 2023-02-13 |
0.6687 USDT |
1,088.7173 AVL |
0.6891 USDT |
0.6642 USDT |
0.6827 USDT |
0.6886 USDT |
| 2023-02-12 |
0.6909 USDT |
1,070.0101 AVL |
0.7067 USDT |
0.6687 USDT |
0.6886 USDT |
0.6732 USDT |
| 2023-02-11 |
0.6824 USDT |
1,302.6295 AVL |
0.6885 USDT |
0.6642 USDT |
0.6886 USDT |
0.6860 USDT |
| 2023-02-10 |
0.6818 USDT |
1,180.7366 AVL |
0.6726 USDT |
0.6629 USDT |
0.6758 USDT |
0.6635 USDT |
| 2023-02-09 |
0.7241 USDT |
819.1602 AVL |
0.6892 USDT |
0.6495 USDT |
0.6706 USDT |
0.6706 USDT |
| 2023-02-08 |
0.7875 USDT |
927.7472 AVL |
0.7739 USDT |
0.7613 USDT |
0.7864 USDT |
0.8301 USDT |
| 2023-02-07 |
0.7656 USDT |
1,420.0984 AVL |
0.7867 USDT |
0.7649 USDT |
0.7941 USDT |
0.7840 USDT |
| 2023-02-06 |
0.7215 USDT |
1,025.6920 AVL |
0.7346 USDT |
0.7139 USDT |
0.7282 USDT |
0.7277 USDT |
| 2023-02-05 |
0.7363 USDT |
1,229.6946 AVL |
0.7284 USDT |
0.6988 USDT |
0.7187 USDT |
0.6988 USDT |
| 2023-02-04 |
0.7473 USDT |
671.9695 AVL |
0.7568 USDT |
0.7390 USDT |
0.7556 USDT |
0.7526 USDT |
| 2023-02-03 |
0.7292 USDT |
804.4813 AVL |
0.7364 USDT |
0.7194 USDT |
0.7386 USDT |
0.7396 USDT |
| 2023-02-02 |
0.7504 USDT |
971.1927 AVL |
0.7541 USDT |
0.7186 USDT |
0.7291 USDT |
0.7252 USDT |
| 2023-02-01 |
0.7236 USDT |
1,993.2729 AVL |
0.7168 USDT |
0.7123 USDT |
0.7346 USDT |
0.7422 USDT |
| 2023-01-31 |
0.7372 USDT |
1,098.6809 AVL |
0.7349 USDT |
0.7272 USDT |
0.7452 USDT |
0.7392 USDT |
| 2023-01-30 |
0.7564 USDT |
740.4085 AVL |
0.7345 USDT |
0.7186 USDT |
0.7415 USDT |
0.7406 USDT |
| 2023-01-29 |
0.7693 USDT |
900.5417 AVL |
0.7694 USDT |
0.7569 USDT |
0.7799 USDT |
0.7864 USDT |