Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |