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