Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
0.9764 USDT |
525.8127 AVL |
1.0013 USDT |
0.9822 USDT |
0.9911 USDT |
1.0092 USDT |
| 2024-03-23 |
0.9536 USDT |
148.4602 AVL |
0.9910 USDT |
0.9799 USDT |
0.9887 USDT |
0.9799 USDT |
| 2024-03-22 |
0.9622 USDT |
578.7567 AVL |
0.9624 USDT |
0.9098 USDT |
0.9445 USDT |
0.9445 USDT |
| 2024-03-21 |
0.9627 USDT |
560.5429 AVL |
0.9629 USDT |
0.9214 USDT |
0.9498 USDT |
0.9504 USDT |
| 2024-03-20 |
0.9394 USDT |
770.2935 AVL |
0.9136 USDT |
0.8825 USDT |
0.9057 USDT |
0.9651 USDT |
| 2024-03-19 |
0.9333 USDT |
362.1135 AVL |
0.9513 USDT |
0.9169 USDT |
0.9321 USDT |
0.9417 USDT |
| 2024-03-18 |
0.9973 USDT |
447.3738 AVL |
0.9819 USDT |
0.9536 USDT |
0.9623 USDT |
0.9623 USDT |
| 2024-03-17 |
1.0235 USDT |
652.3028 AVL |
1.0148 USDT |
0.9874 USDT |
1.0113 USDT |
1.0407 USDT |
| 2024-03-16 |
1.0308 USDT |
731.5204 AVL |
1.0026 USDT |
0.9944 USDT |
1.0111 USDT |
1.0258 USDT |
| 2024-03-15 |
1.0361 USDT |
610.9045 AVL |
1.0293 USDT |
0.9910 USDT |
1.0179 USDT |
1.0024 USDT |
| 2024-03-14 |
1.0440 USDT |
375.5188 AVL |
1.0796 USDT |
0.9890 USDT |
1.0141 USDT |
1.0648 USDT |
| 2024-03-13 |
1.0594 USDT |
253.5773 AVL |
1.0834 USDT |
1.0275 USDT |
1.0563 USDT |
1.0462 USDT |
| 2024-03-12 |
1.0519 USDT |
552.8474 AVL |
1.0390 USDT |
0.9912 USDT |
0.9976 USDT |
0.9976 USDT |
| 2024-03-11 |
1.0612 USDT |
512.2472 AVL |
1.0219 USDT |
1.0055 USDT |
1.0293 USDT |
1.0292 USDT |
| 2024-03-10 |
1.0625 USDT |
988.1118 AVL |
1.0667 USDT |
0.9493 USDT |
0.9911 USDT |
1.0631 USDT |
| 2024-03-09 |
1.0780 USDT |
551.3439 AVL |
1.0756 USDT |
1.0703 USDT |
1.0874 USDT |
1.1027 USDT |
| 2024-03-08 |
1.0512 USDT |
366.9251 AVL |
1.0162 USDT |
1.0139 USDT |
1.0280 USDT |
1.0307 USDT |
| 2024-03-07 |
1.0323 USDT |
520.9655 AVL |
1.0577 USDT |
0.9999 USDT |
1.0365 USDT |
1.0541 USDT |
| 2024-03-06 |
0.9811 USDT |
877.1737 AVL |
0.9550 USDT |
0.9346 USDT |
0.9678 USDT |
1.0228 USDT |
| 2024-03-05 |
1.0120 USDT |
351.2067 AVL |
1.0123 USDT |
0.9773 USDT |
1.0086 USDT |
0.9831 USDT |
| 2024-03-04 |
0.9841 USDT |
427.5373 AVL |
0.9324 USDT |
0.9286 USDT |
0.9484 USDT |
0.9835 USDT |
| 2024-03-03 |
0.9810 USDT |
2,030.0973 AVL |
0.9645 USDT |
0.9248 USDT |
0.9645 USDT |
1.0124 USDT |
| 2024-03-02 |
0.9995 USDT |
422.3579 AVL |
1.0210 USDT |
0.9979 USDT |
1.0205 USDT |
1.0126 USDT |
| 2024-03-01 |
0.9487 USDT |
218.3974 AVL |
0.9569 USDT |
0.9425 USDT |
0.9624 USDT |
0.9812 USDT |
| 2024-02-29 |
0.9880 USDT |
283.8481 AVL |
0.9718 USDT |
0.9570 USDT |
0.9666 USDT |
0.9817 USDT |
| 2024-02-28 |
0.9819 USDT |
977.7183 AVL |
0.9988 USDT |
0.9305 USDT |
0.9509 USDT |
0.9801 USDT |
| 2024-02-27 |
1.0103 USDT |
236.4233 AVL |
0.9839 USDT |
0.9828 USDT |
1.0073 USDT |
1.0236 USDT |
| 2024-02-26 |
0.9986 USDT |
177.7747 AVL |
1.0142 USDT |
1.0063 USDT |
1.0324 USDT |
1.0499 USDT |
| 2024-02-25 |
1.0199 USDT |
401.2674 AVL |
1.0180 USDT |
0.9943 USDT |
1.0118 USDT |
1.0167 USDT |
| 2024-02-24 |
0.9733 USDT |
576.0263 AVL |
0.9744 USDT |
0.9407 USDT |
0.9780 USDT |
1.0329 USDT |
| 2024-02-23 |
0.9701 USDT |
306.7059 AVL |
0.9799 USDT |
0.9472 USDT |
0.9729 USDT |
0.9472 USDT |
| 2024-02-22 |
1.0033 USDT |
317.5453 AVL |
0.9418 USDT |
0.9274 USDT |
0.9556 USDT |
0.9637 USDT |
| 2024-02-21 |
0.9931 USDT |
355.6650 AVL |
0.9795 USDT |
0.9495 USDT |
0.9716 USDT |
0.9608 USDT |
| 2024-02-20 |
0.9992 USDT |
659.8426 AVL |
0.9761 USDT |
0.9761 USDT |
1.0289 USDT |
1.0262 USDT |
| 2024-02-19 |
0.9579 USDT |
392.0151 AVL |
0.9846 USDT |
0.9632 USDT |
0.9936 USDT |
0.9728 USDT |
| 2024-02-18 |
0.9470 USDT |
322.8604 AVL |
0.9373 USDT |
0.8935 USDT |
0.9060 USDT |
0.9090 USDT |
| 2024-02-17 |
0.9664 USDT |
460.2562 AVL |
0.9406 USDT |
0.9402 USDT |
0.9733 USDT |
1.0095 USDT |
| 2024-02-16 |
0.9719 USDT |
439.3411 AVL |
0.9334 USDT |
0.9161 USDT |
0.9338 USDT |
0.9647 USDT |
| 2024-02-15 |
0.9725 USDT |
351.5334 AVL |
0.9932 USDT |
0.9451 USDT |
0.9522 USDT |
0.9781 USDT |
| 2024-02-14 |
0.9530 USDT |
909.2932 AVL |
1.0091 USDT |
0.9095 USDT |
0.9462 USDT |
0.9648 USDT |
| 2024-02-13 |
0.9322 USDT |
552.4912 AVL |
0.9110 USDT |
0.9092 USDT |
0.9669 USDT |
0.9821 USDT |
| 2024-02-12 |
0.9335 USDT |
375.2269 AVL |
0.9369 USDT |
0.9021 USDT |
0.9137 USDT |
0.9137 USDT |
| 2024-02-11 |
0.9786 USDT |
245.0830 AVL |
0.9639 USDT |
0.9459 USDT |
0.9487 USDT |
0.9487 USDT |
| 2024-02-10 |
0.9594 USDT |
520.6499 AVL |
0.9154 USDT |
0.8999 USDT |
0.9318 USDT |
0.9595 USDT |
| 2024-02-09 |
0.9736 USDT |
213.6126 AVL |
0.9786 USDT |
0.9786 USDT |
0.9900 USDT |
0.9960 USDT |
| 2024-02-08 |
0.9622 USDT |
581.2757 AVL |
0.9899 USDT |
0.9257 USDT |
0.9507 USDT |
0.9679 USDT |
| 2024-02-07 |
0.9642 USDT |
824.3911 AVL |
0.9760 USDT |
0.9217 USDT |
0.9392 USDT |
0.9750 USDT |
| 2024-02-06 |
0.9647 USDT |
757.6897 AVL |
0.9828 USDT |
0.8926 USDT |
0.9177 USDT |
0.9779 USDT |
| 2024-02-05 |
0.9307 USDT |
368.9816 AVL |
0.9597 USDT |
0.9224 USDT |
0.9366 USDT |
0.9844 USDT |
| 2024-02-04 |
0.9591 USDT |
663.4404 AVL |
0.9611 USDT |
0.9084 USDT |
0.9368 USDT |
0.9350 USDT |