Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-03 |
1.2702 USDT |
356.2530 AVL |
1.2495 USDT |
1.1570 USDT |
1.1820 USDT |
1.1820 USDT |
| 2024-05-02 |
1.2232 USDT |
490.6229 AVL |
1.1873 USDT |
1.1591 USDT |
1.1966 USDT |
1.2873 USDT |
| 2024-05-01 |
1.2103 USDT |
505.3978 AVL |
1.2216 USDT |
1.1415 USDT |
1.1633 USDT |
1.1661 USDT |
| 2024-04-30 |
1.2135 USDT |
347.7350 AVL |
1.2594 USDT |
1.2085 USDT |
1.2383 USDT |
1.2130 USDT |
| 2024-04-29 |
1.2796 USDT |
227.3518 AVL |
1.2379 USDT |
1.1859 USDT |
1.1980 USDT |
1.1867 USDT |
| 2024-04-28 |
1.2648 USDT |
290.1740 AVL |
1.3403 USDT |
1.2520 USDT |
1.2835 USDT |
1.3356 USDT |
| 2024-04-27 |
1.3850 USDT |
494.5292 AVL |
1.4282 USDT |
1.2800 USDT |
1.3053 USDT |
1.3053 USDT |
| 2024-04-26 |
1.2797 USDT |
513.6918 AVL |
1.2852 USDT |
1.1878 USDT |
1.2399 USDT |
1.2758 USDT |
| 2024-04-25 |
1.4206 USDT |
251.0021 AVL |
1.4665 USDT |
1.3125 USDT |
1.3250 USDT |
1.3232 USDT |
| 2024-04-24 |
1.3584 USDT |
1,275.5658 AVL |
1.2383 USDT |
1.2367 USDT |
1.4321 USDT |
1.4687 USDT |
| 2024-04-23 |
1.3202 USDT |
466.7416 AVL |
1.4048 USDT |
1.3750 USDT |
1.3900 USDT |
1.3900 USDT |
| 2024-04-22 |
1.2600 USDT |
371.4802 AVL |
1.2445 USDT |
1.1949 USDT |
1.2140 USDT |
1.2620 USDT |
| 2024-04-21 |
1.2060 USDT |
494.6464 AVL |
1.2218 USDT |
1.1521 USDT |
1.1984 USDT |
1.1913 USDT |
| 2024-04-20 |
1.2143 USDT |
148.3453 AVL |
1.2582 USDT |
1.2273 USDT |
1.2442 USDT |
1.2481 USDT |
| 2024-04-19 |
1.1747 USDT |
949.5007 AVL |
1.1347 USDT |
1.1124 USDT |
1.1539 USDT |
1.2357 USDT |
| 2024-04-18 |
1.1127 USDT |
1,021.7359 AVL |
1.1291 USDT |
1.0562 USDT |
1.1051 USDT |
1.1051 USDT |
| 2024-04-17 |
1.0837 USDT |
506.8602 AVL |
1.1488 USDT |
1.0698 USDT |
1.0935 USDT |
1.1067 USDT |
| 2024-04-16 |
1.0242 USDT |
399.8966 AVL |
0.9876 USDT |
0.9802 USDT |
0.9981 USDT |
1.0436 USDT |
| 2024-04-15 |
0.9969 USDT |
201.1935 AVL |
1.0338 USDT |
1.0110 USDT |
1.0218 USDT |
1.0492 USDT |
| 2024-04-14 |
0.9205 USDT |
552.3575 AVL |
0.9395 USDT |
0.8629 USDT |
0.8777 USDT |
0.9313 USDT |
| 2024-04-13 |
0.9926 USDT |
24,166.4256 AVL |
1.6032 USDT |
0.8214 USDT |
0.9227 USDT |
0.8338 USDT |
| 2024-04-12 |
1.6042 USDT |
330.1576 AVL |
1.6879 USDT |
1.5678 USDT |
1.5874 USDT |
1.5801 USDT |
| 2024-04-11 |
1.4969 USDT |
323.8153 AVL |
1.5956 USDT |
1.5006 USDT |
1.5324 USDT |
1.5298 USDT |
| 2024-04-10 |
1.4003 USDT |
706.8274 AVL |
1.3270 USDT |
1.2666 USDT |
1.3167 USDT |
1.4482 USDT |
| 2024-04-09 |
1.5228 USDT |
334.3959 AVL |
1.5060 USDT |
1.5010 USDT |
1.5788 USDT |
1.6617 USDT |
| 2024-04-08 |
1.5257 USDT |
521.7465 AVL |
1.4659 USDT |
1.3255 USDT |
1.3713 USDT |
1.4337 USDT |
| 2024-04-07 |
1.6725 USDT |
403.1781 AVL |
1.7178 USDT |
1.6241 USDT |
1.6534 USDT |
1.7333 USDT |
| 2024-04-06 |
1.4937 USDT |
365.9916 AVL |
1.5323 USDT |
1.5323 USDT |
1.5619 USDT |
1.6904 USDT |
| 2024-04-05 |
1.2954 USDT |
265.8892 AVL |
1.3229 USDT |
1.3212 USDT |
1.3507 USDT |
1.4122 USDT |
| 2024-04-04 |
1.1012 USDT |
891.9504 AVL |
1.0832 USDT |
1.0554 USDT |
1.0868 USDT |
1.2315 USDT |
| 2024-04-03 |
1.0132 USDT |
809.9538 AVL |
0.9701 USDT |
0.9701 USDT |
0.9834 USDT |
1.0592 USDT |
| 2024-04-02 |
1.0983 USDT |
921.4624 AVL |
1.0060 USDT |
0.9701 USDT |
0.9916 USDT |
1.0103 USDT |
| 2024-04-01 |
1.1426 USDT |
3,541.4329 AVL |
0.9956 USDT |
0.9701 USDT |
0.9864 USDT |
1.1891 USDT |
| 2024-03-31 |
1.0547 USDT |
360.4780 AVL |
1.0011 USDT |
0.9701 USDT |
0.9945 USDT |
1.0697 USDT |
| 2024-03-30 |
1.0140 USDT |
433.0618 AVL |
1.0081 USDT |
0.9768 USDT |
1.0101 USDT |
1.0761 USDT |
| 2024-03-29 |
1.0481 USDT |
406.5682 AVL |
1.0602 USDT |
0.9780 USDT |
1.0022 USDT |
1.0277 USDT |
| 2024-03-28 |
1.0190 USDT |
298.4381 AVL |
1.0415 USDT |
1.0192 USDT |
1.0445 USDT |
1.0448 USDT |