Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.7189 USDT |
580.6824 AVL |
0.7502 USDT |
0.7073 USDT |
0.7211 USDT |
0.7186 USDT |
| 2024-06-21 |
0.7130 USDT |
450.9407 AVL |
0.6888 USDT |
0.6821 USDT |
0.6941 USDT |
0.7093 USDT |
| 2024-06-20 |
0.6273 USDT |
749.5031 AVL |
0.6647 USDT |
0.6642 USDT |
0.6806 USDT |
0.7268 USDT |
| 2024-06-19 |
0.5609 USDT |
668.5677 AVL |
0.6957 USDT |
0.6407 USDT |
0.6609 USDT |
0.6636 USDT |
| 2024-06-18 |
0.6530 USDT |
2,014.9570 AVL |
0.6872 USDT |
0.5809 USDT |
0.6161 USDT |
0.6365 USDT |
| 2024-06-17 |
0.6483 USDT |
563.0038 AVL |
0.6814 USDT |
0.6578 USDT |
0.6677 USDT |
0.6677 USDT |
| 2024-06-16 |
0.6846 USDT |
782.7361 AVL |
0.6708 USDT |
0.6598 USDT |
0.6751 USDT |
0.6751 USDT |
| 2024-06-15 |
0.6514 USDT |
1,466.3651 AVL |
0.6089 USDT |
0.6039 USDT |
0.6615 USDT |
0.6871 USDT |
| 2024-06-14 |
0.6649 USDT |
655.6083 AVL |
0.6523 USDT |
0.6508 USDT |
0.6614 USDT |
0.7156 USDT |
| 2024-06-13 |
0.6778 USDT |
352.9954 AVL |
0.6850 USDT |
0.6594 USDT |
0.6751 USDT |
0.6939 USDT |
| 2024-06-12 |
0.6935 USDT |
669.9458 AVL |
0.7072 USDT |
0.6376 USDT |
0.6380 USDT |
0.6376 USDT |
| 2024-06-11 |
0.6923 USDT |
649.6241 AVL |
0.6772 USDT |
0.6557 USDT |
0.6699 USDT |
0.6790 USDT |
| 2024-06-10 |
0.7291 USDT |
3,312.0841 AVL |
0.7201 USDT |
0.6808 USDT |
0.7129 USDT |
0.6854 USDT |
| 2024-06-09 |
0.8020 USDT |
2,202.2877 AVL |
0.7292 USDT |
0.7098 USDT |
0.7319 USDT |
0.7846 USDT |
| 2024-06-08 |
0.7989 USDT |
2,947.3270 AVL |
0.7610 USDT |
0.7506 USDT |
0.7721 USDT |
0.7721 USDT |
| 2024-06-07 |
0.8114 USDT |
1,896.8665 AVL |
0.8377 USDT |
0.7528 USDT |
0.8164 USDT |
0.8373 USDT |
| 2024-06-06 |
0.8315 USDT |
3,848.9354 AVL |
0.9084 USDT |
0.7671 USDT |
0.7776 USDT |
0.7776 USDT |
| 2024-06-05 |
0.8294 USDT |
1,117.6955 AVL |
0.8170 USDT |
0.7703 USDT |
0.8068 USDT |
0.8363 USDT |
| 2024-06-04 |
0.8188 USDT |
34.2886 AVL |
0.8096 USDT |
0.8096 USDT |
0.8096 USDT |
0.8248 USDT |
| 2024-06-03 |
0.8249 USDT |
696.6734 AVL |
0.8129 USDT |
0.8000 USDT |
0.8183 USDT |
0.8179 USDT |
| 2024-06-02 |
0.8111 USDT |
1,209.3802 AVL |
0.8247 USDT |
0.7605 USDT |
0.7724 USDT |
0.8325 USDT |
| 2024-06-01 |
0.8838 USDT |
727.1587 AVL |
0.7991 USDT |
0.7889 USDT |
0.7940 USDT |
0.7940 USDT |
| 2024-05-31 |
0.8726 USDT |
2,629.7910 AVL |
0.8071 USDT |
0.7654 USDT |
0.7876 USDT |
0.9518 USDT |
| 2024-05-30 |
0.8385 USDT |
1,493.4615 AVL |
0.7705 USDT |
0.7621 USDT |
0.7789 USDT |
0.8690 USDT |
| 2024-05-29 |
0.8396 USDT |
594.4868 AVL |
0.8103 USDT |
0.8003 USDT |
0.8113 USDT |
0.8320 USDT |
| 2024-05-28 |
0.8167 USDT |
684.9754 AVL |
0.8334 USDT |
0.8149 USDT |
0.8411 USDT |
0.8363 USDT |
| 2024-05-27 |
0.8211 USDT |
396.9582 AVL |
0.8140 USDT |
0.8017 USDT |
0.8192 USDT |
0.8393 USDT |
| 2024-05-26 |
0.8262 USDT |
279.7795 AVL |
0.8549 USDT |
0.8204 USDT |
0.8331 USDT |
0.8413 USDT |
| 2024-05-25 |
0.7926 USDT |
680.2621 AVL |
0.7952 USDT |
0.7764 USDT |
0.7917 USDT |
0.7926 USDT |
| 2024-05-24 |
0.7837 USDT |
391.2012 AVL |
0.7727 USDT |
0.7570 USDT |
0.7652 USDT |
0.8262 USDT |
| 2024-05-23 |
0.7681 USDT |
926.0945 AVL |
0.8234 USDT |
0.7303 USDT |
0.7550 USDT |
0.7623 USDT |
| 2024-05-22 |
0.7981 USDT |
407.5614 AVL |
0.8108 USDT |
0.7809 USDT |
0.7977 USDT |
0.8087 USDT |
| 2024-05-21 |
0.8040 USDT |
842.4613 AVL |
0.7826 USDT |
0.7573 USDT |
0.7781 USDT |
0.8251 USDT |
| 2024-05-20 |
0.7990 USDT |
361.6832 AVL |
0.7850 USDT |
0.7846 USDT |
0.8029 USDT |
0.8208 USDT |
| 2024-05-19 |
0.8543 USDT |
218.2719 AVL |
0.8217 USDT |
0.7981 USDT |
0.8113 USDT |
0.7990 USDT |
| 2024-05-18 |
0.8680 USDT |
1,349.5614 AVL |
0.8312 USDT |
0.8216 USDT |
0.8390 USDT |
0.8583 USDT |
| 2024-05-17 |
0.8127 USDT |
526.3786 AVL |
0.8024 USDT |
0.7889 USDT |
0.8029 USDT |
0.8329 USDT |
| 2024-05-16 |
0.8168 USDT |
666.2674 AVL |
0.8183 USDT |
0.7721 USDT |
0.7938 USDT |
0.7905 USDT |
| 2024-05-15 |
0.8300 USDT |
701.2093 AVL |
0.8466 USDT |
0.7880 USDT |
0.8043 USDT |
0.8053 USDT |
| 2024-05-14 |
0.8090 USDT |
479.4943 AVL |
0.7992 USDT |
0.7536 USDT |
0.7668 USDT |
0.8318 USDT |
| 2024-05-13 |
0.8556 USDT |
492.6423 AVL |
0.8478 USDT |
0.7979 USDT |
0.8151 USDT |
0.8024 USDT |
| 2024-05-12 |
0.8715 USDT |
344.7999 AVL |
0.9003 USDT |
0.8776 USDT |
0.8910 USDT |
0.8950 USDT |
| 2024-05-11 |
0.8679 USDT |
245.1677 AVL |
0.8503 USDT |
0.8201 USDT |
0.8344 USDT |
0.8330 USDT |
| 2024-05-10 |
0.9599 USDT |
594.4947 AVL |
0.9441 USDT |
0.8408 USDT |
0.8470 USDT |
0.8417 USDT |
| 2024-05-09 |
1.0913 USDT |
253.5000 AVL |
1.0519 USDT |
0.9969 USDT |
1.0027 USDT |
1.0138 USDT |
| 2024-05-08 |
1.1264 USDT |
433.4435 AVL |
1.0764 USDT |
1.0569 USDT |
1.0712 USDT |
1.1096 USDT |
| 2024-05-07 |
1.1021 USDT |
392.7007 AVL |
1.1250 USDT |
1.0760 USDT |
1.0920 USDT |
1.1453 USDT |
| 2024-05-06 |
1.0526 USDT |
414.7432 AVL |
1.0891 USDT |
1.0600 USDT |
1.0748 USDT |
1.1443 USDT |
| 2024-05-05 |
1.0333 USDT |
378.5734 AVL |
1.0675 USDT |
0.9854 USDT |
1.0185 USDT |
0.9916 USDT |
| 2024-05-04 |
0.9228 USDT |
377.8614 AVL |
1.0886 USDT |
1.0112 USDT |
1.0331 USDT |
1.0690 USDT |