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