Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
0.9754 USDT |
222.9065 AVL |
0.9507 USDT |
0.9458 USDT |
0.9662 USDT |
0.9784 USDT |
| 2024-02-02 |
0.9670 USDT |
270.9164 AVL |
0.9666 USDT |
0.9475 USDT |
0.9634 USDT |
0.9697 USDT |
| 2024-02-01 |
0.9558 USDT |
556.1857 AVL |
0.9135 USDT |
0.9110 USDT |
0.9591 USDT |
0.9623 USDT |
| 2024-01-31 |
0.9792 USDT |
627.8798 AVL |
0.9753 USDT |
0.9196 USDT |
0.9305 USDT |
0.9251 USDT |
| 2024-01-30 |
1.0479 USDT |
428.8073 AVL |
1.0230 USDT |
0.9856 USDT |
0.9856 USDT |
0.9856 USDT |
| 2024-01-29 |
1.0549 USDT |
719.4685 AVL |
1.0302 USDT |
1.0117 USDT |
1.0499 USDT |
1.0596 USDT |
| 2024-01-28 |
1.0711 USDT |
280.8447 AVL |
1.0687 USDT |
1.0314 USDT |
1.0704 USDT |
1.0587 USDT |
| 2024-01-27 |
1.0731 USDT |
298.0118 AVL |
1.0798 USDT |
1.0320 USDT |
1.0549 USDT |
1.1310 USDT |
| 2024-01-26 |
1.0564 USDT |
938.9125 AVL |
1.0134 USDT |
0.9995 USDT |
1.0183 USDT |
1.0889 USDT |
| 2024-01-25 |
1.0446 USDT |
288.9333 AVL |
1.0567 USDT |
1.0346 USDT |
1.0452 USDT |
1.0346 USDT |
| 2024-01-24 |
1.0106 USDT |
227.4695 AVL |
1.0117 USDT |
0.9800 USDT |
1.0124 USDT |
1.0274 USDT |
| 2024-01-23 |
1.0507 USDT |
1,171.6942 AVL |
1.0508 USDT |
0.9994 USDT |
1.0197 USDT |
1.0092 USDT |
| 2024-01-22 |
1.1298 USDT |
192.2711 AVL |
1.1392 USDT |
1.1329 USDT |
1.1654 USDT |
1.1600 USDT |
| 2024-01-21 |
1.2480 USDT |
363.1244 AVL |
1.2416 USDT |
1.1873 USDT |
1.2128 USDT |
1.2181 USDT |
| 2024-01-20 |
1.3522 USDT |
426.4451 AVL |
1.4475 USDT |
1.2715 USDT |
1.2719 USDT |
1.2719 USDT |
| 2024-01-19 |
1.2942 USDT |
287.7566 AVL |
1.3738 USDT |
1.2204 USDT |
1.2414 USDT |
1.2414 USDT |
| 2024-01-18 |
1.1694 USDT |
415.8073 AVL |
1.1981 USDT |
1.1720 USDT |
1.1976 USDT |
1.2516 USDT |
| 2024-01-17 |
1.2920 USDT |
262.5353 AVL |
1.1995 USDT |
1.1963 USDT |
1.2245 USDT |
1.2429 USDT |
| 2024-01-16 |
1.6014 USDT |
275.8925 AVL |
1.5731 USDT |
1.4556 USDT |
1.4638 USDT |
1.4556 USDT |
| 2024-01-15 |
1.7179 USDT |
166.0008 AVL |
1.6557 USDT |
1.6514 USDT |
1.6871 USDT |
1.7154 USDT |
| 2024-01-14 |
1.7346 USDT |
316.9233 AVL |
1.6944 USDT |
1.6124 USDT |
1.6385 USDT |
1.6362 USDT |
| 2024-01-13 |
1.6877 USDT |
236.9733 AVL |
1.8949 USDT |
1.7833 USDT |
1.8118 USDT |
1.8094 USDT |
| 2024-01-12 |
1.4371 USDT |
112.2406 AVL |
1.5156 USDT |
1.4765 USDT |
1.4967 USDT |
1.5230 USDT |
| 2024-01-11 |
1.2518 USDT |
320.9638 AVL |
1.2389 USDT |
1.2193 USDT |
1.2810 USDT |
1.3065 USDT |
| 2024-01-10 |
1.3415 USDT |
130.0248 AVL |
1.2857 USDT |
1.2804 USDT |
1.3115 USDT |
1.2836 USDT |
| 2024-01-09 |
1.5522 USDT |
227.0401 AVL |
1.5196 USDT |
1.4361 USDT |
1.4757 USDT |
1.4953 USDT |
| 2024-01-08 |
1.6430 USDT |
135.6186 AVL |
1.6958 USDT |
1.6071 USDT |
1.6360 USDT |
1.6517 USDT |
| 2024-01-07 |
1.5004 USDT |
247.0111 AVL |
1.5539 USDT |
1.5222 USDT |
1.5428 USDT |
1.5589 USDT |
| 2024-01-06 |
1.3973 USDT |
274.2838 AVL |
1.4315 USDT |
1.3895 USDT |
1.4169 USDT |
1.4441 USDT |
| 2024-01-05 |
1.4030 USDT |
331.6295 AVL |
1.5404 USDT |
1.4492 USDT |
1.4869 USDT |
1.4594 USDT |
| 2024-01-04 |
1.2837 USDT |
297.0752 AVL |
1.2366 USDT |
1.2302 USDT |
1.2482 USDT |
1.2345 USDT |
| 2024-01-03 |
1.3312 USDT |
319.5913 AVL |
1.3223 USDT |
1.3223 USDT |
1.3958 USDT |
1.4250 USDT |
| 2024-01-02 |
1.5001 USDT |
284.6607 AVL |
1.4892 USDT |
1.3103 USDT |
1.3446 USDT |
1.3227 USDT |
| 2024-01-01 |
1.2632 USDT |
350.8001 AVL |
1.2930 USDT |
1.2577 USDT |
1.3068 USDT |
1.3616 USDT |
| 2023-12-31 |
1.4530 USDT |
1,420.0187 AVL |
1.3697 USDT |
1.2564 USDT |
1.2896 USDT |
1.2896 USDT |
| 2023-12-30 |
1.6202 USDT |
107.8780 AVL |
1.4969 USDT |
1.4563 USDT |
1.4651 USDT |
1.4651 USDT |
| 2023-12-29 |
1.5680 USDT |
274.6247 AVL |
1.5198 USDT |
1.5198 USDT |
1.5891 USDT |
1.6753 USDT |
| 2023-12-28 |
1.5601 USDT |
178.3466 AVL |
1.5604 USDT |
1.5514 USDT |
1.5961 USDT |
1.5931 USDT |
| 2023-12-27 |
1.4686 USDT |
271.8141 AVL |
1.4661 USDT |
1.4661 USDT |
1.5283 USDT |
1.5698 USDT |
| 2023-12-26 |
1.4016 USDT |
2,063.8051 AVL |
1.5123 USDT |
1.2823 USDT |
1.3375 USDT |
1.3340 USDT |
| 2023-12-25 |
1.7865 USDT |
179.2604 AVL |
1.8059 USDT |
1.7632 USDT |
1.7782 USDT |
1.7632 USDT |
| 2023-12-24 |
1.6593 USDT |
216.8048 AVL |
1.6914 USDT |
1.6122 USDT |
1.6693 USDT |
1.7074 USDT |
| 2023-12-23 |
1.6012 USDT |
117.6989 AVL |
1.5227 USDT |
1.5161 USDT |
1.5484 USDT |
1.5393 USDT |
| 2023-12-22 |
1.7729 USDT |
96.6982 AVL |
1.6043 USDT |
1.6020 USDT |
1.6356 USDT |
1.6891 USDT |
| 2023-12-21 |
1.5479 USDT |
205.5246 AVL |
1.6036 USDT |
1.5996 USDT |
1.6224 USDT |
1.7610 USDT |
| 2023-12-20 |
1.4663 USDT |
326.8258 AVL |
1.4072 USDT |
1.3967 USDT |
1.4486 USDT |
1.4394 USDT |
| 2023-12-19 |
1.4062 USDT |
393.9641 AVL |
1.4361 USDT |
1.3428 USDT |
1.4060 USDT |
1.4188 USDT |
| 2023-12-18 |
1.3504 USDT |
224.0859 AVL |
1.3218 USDT |
1.2833 USDT |
1.3191 USDT |
1.3698 USDT |
| 2023-12-17 |
1.4505 USDT |
259.8814 AVL |
1.4791 USDT |
1.4604 USDT |
1.4851 USDT |
1.4701 USDT |
| 2023-12-16 |
1.4762 USDT |
308.6884 AVL |
1.4986 USDT |
1.4957 USDT |
1.5174 USDT |
1.5376 USDT |