Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.2054 USDT |
4,165,272.6078 AVL |
0.2058 USDT |
0.2038 USDT |
0.2064 USDT |
0.2146 USDT |
| 2025-04-18 |
0.2039 USDT |
2,999,038.6404 AVL |
0.2019 USDT |
0.1984 USDT |
0.2006 USDT |
0.1997 USDT |
| 2025-04-17 |
0.2146 USDT |
7,454,337.5597 AVL |
0.2152 USDT |
0.2045 USDT |
0.2098 USDT |
0.2097 USDT |
| 2025-04-16 |
0.2278 USDT |
365,261.7035 AVL |
0.2219 USDT |
0.2192 USDT |
0.2236 USDT |
0.2201 USDT |
| 2025-04-15 |
0.2504 USDT |
388,567.1580 AVL |
0.2463 USDT |
0.2435 USDT |
0.2474 USDT |
0.2437 USDT |
| 2025-04-14 |
0.2877 USDT |
3,869,398.9032 AVL |
0.2740 USDT |
0.2522 USDT |
0.2571 USDT |
0.2540 USDT |
| 2025-04-13 |
0.2707 USDT |
225,091.7445 AVL |
0.3170 USDT |
0.3054 USDT |
0.3190 USDT |
0.3060 USDT |
| 2025-04-12 |
0.2696 USDT |
264,749.3052 AVL |
0.2772 USDT |
0.2654 USDT |
0.2784 USDT |
0.2673 USDT |
| 2025-04-11 |
0.2778 USDT |
4,856,660.4885 AVL |
0.2737 USDT |
0.2654 USDT |
0.2773 USDT |
0.2854 USDT |
| 2025-04-10 |
0.2434 USDT |
156,576.7872 AVL |
0.2518 USDT |
0.2496 USDT |
0.2584 USDT |
0.2566 USDT |
| 2025-04-09 |
0.2105 USDT |
305,943.0622 AVL |
0.2307 USDT |
0.2306 USDT |
0.2356 USDT |
0.2328 USDT |
| 2025-04-08 |
0.2183 USDT |
7,841,884.2231 AVL |
0.2124 USDT |
0.2017 USDT |
0.2084 USDT |
0.2084 USDT |
| 2025-04-07 |
0.2222 USDT |
519,982.7270 AVL |
0.2276 USDT |
0.2236 USDT |
0.2290 USDT |
0.2262 USDT |
| 2025-04-06 |
0.2653 USDT |
87,248.7509 AVL |
0.2586 USDT |
0.2545 USDT |
0.2592 USDT |
0.2561 USDT |
| 2025-04-05 |
0.2673 USDT |
86,723.1939 AVL |
0.2675 USDT |
0.2668 USDT |
0.2709 USDT |
0.2688 USDT |
| 2025-04-04 |
0.2546 USDT |
178,864.3824 AVL |
0.2538 USDT |
0.2514 USDT |
0.2567 USDT |
0.2516 USDT |
| 2025-04-03 |
0.2648 USDT |
6,299,739.3948 AVL |
0.2663 USDT |
0.2420 USDT |
0.2505 USDT |
0.2530 USDT |
| 2025-04-02 |
0.2943 USDT |
992,719.0253 AVL |
0.2683 USDT |
0.2640 USDT |
0.2735 USDT |
0.2704 USDT |
| 2025-04-01 |
0.3266 USDT |
366,005.3333 AVL |
0.3208 USDT |
0.3150 USDT |
0.3217 USDT |
0.3162 USDT |
| 2025-03-31 |
0.3598 USDT |
5,192,604.8920 AVL |
0.3612 USDT |
0.3365 USDT |
0.3493 USDT |
0.3562 USDT |
| 2025-03-30 |
0.3784 USDT |
265,480.4090 AVL |
0.3757 USDT |
0.3730 USDT |
0.3808 USDT |
0.3792 USDT |
| 2025-03-29 |
0.3809 USDT |
67,657.0235 AVL |
0.3832 USDT |
0.3776 USDT |
0.3840 USDT |
0.3802 USDT |
| 2025-03-28 |
0.4026 USDT |
295,548.7505 AVL |
0.4065 USDT |
0.4033 USDT |
0.4085 USDT |
0.4077 USDT |
| 2025-03-27 |
0.4233 USDT |
274,765.1354 AVL |
0.4139 USDT |
0.4124 USDT |
0.4205 USDT |
0.4189 USDT |
| 2025-03-26 |
0.3833 USDT |
201,766.6836 AVL |
0.3819 USDT |
0.3812 USDT |
0.3882 USDT |
0.3867 USDT |
| 2025-03-25 |
0.3821 USDT |
4,450,976.6623 AVL |
0.3885 USDT |
0.3780 USDT |
0.3868 USDT |
0.3863 USDT |
| 2025-03-24 |
0.3817 USDT |
35,195.8453 AVL |
0.3807 USDT |
0.3796 USDT |
0.3811 USDT |
0.3803 USDT |
| 2025-03-23 |
0.3673 USDT |
127,396.0653 AVL |
0.3842 USDT |
0.3817 USDT |
0.3877 USDT |
0.3826 USDT |
| 2025-03-22 |
0.3953 USDT |
4,506,355.4659 AVL |
0.3908 USDT |
0.3815 USDT |
0.3836 USDT |
0.3821 USDT |
| 2025-03-21 |
0.3999 USDT |
1,633,193.8051 AVL |
0.4026 USDT |
0.4001 USDT |
0.4116 USDT |
0.4104 USDT |
| 2025-03-20 |
0.4000 USDT |
8,166,856.5330 AVL |
0.3997 USDT |
0.3818 USDT |
0.3870 USDT |
0.3867 USDT |
| 2025-03-19 |
0.4187 USDT |
9,392,610.0314 AVL |
0.4179 USDT |
0.4067 USDT |
0.4129 USDT |
0.4117 USDT |
| 2025-03-18 |
0.4254 USDT |
258,783.4292 AVL |
0.4196 USDT |
0.4195 USDT |
0.4239 USDT |
0.4216 USDT |
| 2025-03-17 |
0.4300 USDT |
120,319.0174 AVL |
0.4426 USDT |
0.4419 USDT |
0.4515 USDT |
0.4483 USDT |
| 2025-03-16 |
0.4249 USDT |
6,471,262.6116 AVL |
0.4258 USDT |
0.4121 USDT |
0.4227 USDT |
0.4259 USDT |
| 2025-03-15 |
0.4358 USDT |
718.9305 AVL |
0.4355 USDT |
0.4353 USDT |
0.4356 USDT |
0.4356 USDT |
| 2025-03-14 |
0.4638 USDT |
883,137.8923 AVL |
0.4276 USDT |
0.4105 USDT |
0.4276 USDT |
0.4110 USDT |
| 2025-03-13 |
0.4833 USDT |
1,700,424.2411 AVL |
0.4774 USDT |
0.4742 USDT |
0.4802 USDT |
0.4761 USDT |
| 2025-03-12 |
0.4897 USDT |
900,297.1395 AVL |
0.4742 USDT |
0.4699 USDT |
0.4800 USDT |
0.4800 USDT |
| 2025-03-11 |
0.5172 USDT |
2,508,861.0615 AVL |
0.4792 USDT |
0.4733 USDT |
0.4902 USDT |
0.4835 USDT |
| 2025-03-10 |
0.5442 USDT |
1,205,321.7234 AVL |
0.5418 USDT |
0.5290 USDT |
0.5561 USDT |
0.5301 USDT |
| 2024-06-30 |
0.7099 USDT |
675.6163 AVL |
0.6882 USDT |
0.6666 USDT |
0.6788 USDT |
0.7292 USDT |
| 2024-06-29 |
0.7093 USDT |
722.7262 AVL |
0.7489 USDT |
0.6919 USDT |
0.6970 USDT |
0.6961 USDT |
| 2024-06-28 |
0.7676 USDT |
447.6364 AVL |
0.7388 USDT |
0.6922 USDT |
0.7029 USDT |
0.6987 USDT |
| 2024-06-27 |
0.7386 USDT |
607.5649 AVL |
0.7622 USDT |
0.7316 USDT |
0.7406 USDT |
0.7523 USDT |
| 2024-06-26 |
0.8081 USDT |
431.3466 AVL |
0.7650 USDT |
0.7338 USDT |
0.7427 USDT |
0.7463 USDT |
| 2024-06-25 |
0.7839 USDT |
2,979.2964 AVL |
0.7476 USDT |
0.6988 USDT |
0.7170 USDT |
0.8236 USDT |
| 2024-06-24 |
0.7189 USDT |
403.6674 AVL |
0.7083 USDT |
0.6944 USDT |
0.7123 USDT |
0.7138 USDT |
| 2024-06-23 |
0.7223 USDT |
877.8675 AVL |
0.7324 USDT |
0.6848 USDT |
0.7026 USDT |
0.7016 USDT |
| 2024-06-22 |
0.7189 USDT |
580.6824 AVL |
0.7502 USDT |
0.7073 USDT |
0.7211 USDT |
0.7186 USDT |