Identifier on DigiFinex: avl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2436 USDT |
931,783.0998 AVL |
0.2383 USDT |
0.2317 USDT |
0.2388 USDT |
0.2353 USDT |
| 2025-05-03 |
0.2646 USDT |
74,322.5378 AVL |
0.2573 USDT |
0.2557 USDT |
0.2582 USDT |
0.2561 USDT |
| 2025-05-02 |
0.2756 USDT |
15,976.1015 AVL |
0.2724 USDT |
0.2718 USDT |
0.2726 USDT |
0.2719 USDT |
| 2025-05-01 |
0.2544 USDT |
623,996.5713 AVL |
0.2722 USDT |
0.2718 USDT |
0.2783 USDT |
0.2753 USDT |
| 2025-04-30 |
0.2442 USDT |
8,760,599.0434 AVL |
0.2444 USDT |
0.2379 USDT |
0.2427 USDT |
0.2478 USDT |
| 2025-04-29 |
0.2482 USDT |
202,718.7291 AVL |
0.2525 USDT |
0.2501 USDT |
0.2530 USDT |
0.2511 USDT |
| 2025-04-28 |
0.2482 USDT |
1,067,943.8385 AVL |
0.2482 USDT |
0.2457 USDT |
0.2483 USDT |
0.2472 USDT |
| 2025-04-27 |
0.2483 USDT |
1,047,738.0837 AVL |
0.2438 USDT |
0.2424 USDT |
0.2449 USDT |
0.2428 USDT |
| 2025-04-26 |
0.2413 USDT |
114,275.9725 AVL |
0.2454 USDT |
0.2454 USDT |
0.2493 USDT |
0.2479 USDT |
| 2025-04-25 |
0.2309 USDT |
90,270.2310 AVL |
0.2261 USDT |
0.2253 USDT |
0.2276 USDT |
0.2262 USDT |
| 2025-04-24 |
0.2277 USDT |
6,158,212.7055 AVL |
0.2279 USDT |
0.2233 USDT |
0.2264 USDT |
0.2259 USDT |
| 2025-04-23 |
0.2399 USDT |
261,884.7246 AVL |
0.2328 USDT |
0.2287 USDT |
0.2333 USDT |
0.2287 USDT |
| 2025-04-22 |
0.2274 USDT |
13,196,348.2620 AVL |
0.2250 USDT |
0.2225 USDT |
0.2287 USDT |
0.2320 USDT |
| 2025-04-21 |
0.2316 USDT |
2,034,979.0120 AVL |
0.2280 USDT |
0.2229 USDT |
0.2283 USDT |
0.2301 USDT |
| 2025-04-20 |
0.2334 USDT |
24,663.4251 AVL |
0.2208 USDT |
0.2203 USDT |
0.2212 USDT |
0.2212 USDT |
| 2025-04-19 |
0.2054 USDT |
4,165,272.6078 AVL |
0.2058 USDT |
0.2038 USDT |
0.2064 USDT |
0.2146 USDT |
| 2025-04-18 |
0.2039 USDT |
2,999,038.6404 AVL |
0.2019 USDT |
0.1984 USDT |
0.2006 USDT |
0.1997 USDT |
| 2025-04-17 |
0.2146 USDT |
7,454,337.5597 AVL |
0.2152 USDT |
0.2045 USDT |
0.2098 USDT |
0.2097 USDT |
| 2025-04-16 |
0.2278 USDT |
365,261.7035 AVL |
0.2219 USDT |
0.2192 USDT |
0.2236 USDT |
0.2201 USDT |
| 2025-04-15 |
0.2504 USDT |
388,567.1580 AVL |
0.2463 USDT |
0.2435 USDT |
0.2474 USDT |
0.2437 USDT |
| 2025-04-14 |
0.2877 USDT |
3,869,398.9032 AVL |
0.2740 USDT |
0.2522 USDT |
0.2571 USDT |
0.2540 USDT |
| 2025-04-13 |
0.2707 USDT |
225,091.7445 AVL |
0.3170 USDT |
0.3054 USDT |
0.3190 USDT |
0.3060 USDT |
| 2025-04-12 |
0.2696 USDT |
264,749.3052 AVL |
0.2772 USDT |
0.2654 USDT |
0.2784 USDT |
0.2673 USDT |
| 2025-04-11 |
0.2778 USDT |
4,856,660.4885 AVL |
0.2737 USDT |
0.2654 USDT |
0.2773 USDT |
0.2854 USDT |
| 2025-04-10 |
0.2434 USDT |
156,576.7872 AVL |
0.2518 USDT |
0.2496 USDT |
0.2584 USDT |
0.2566 USDT |
| 2025-04-09 |
0.2105 USDT |
305,943.0622 AVL |
0.2307 USDT |
0.2306 USDT |
0.2356 USDT |
0.2328 USDT |
| 2025-04-08 |
0.2183 USDT |
7,841,884.2231 AVL |
0.2124 USDT |
0.2017 USDT |
0.2084 USDT |
0.2084 USDT |
| 2025-04-07 |
0.2222 USDT |
519,982.7270 AVL |
0.2276 USDT |
0.2236 USDT |
0.2290 USDT |
0.2262 USDT |
| 2025-04-06 |
0.2653 USDT |
87,248.7509 AVL |
0.2586 USDT |
0.2545 USDT |
0.2592 USDT |
0.2561 USDT |
| 2025-04-05 |
0.2673 USDT |
86,723.1939 AVL |
0.2675 USDT |
0.2668 USDT |
0.2709 USDT |
0.2688 USDT |
| 2025-04-04 |
0.2546 USDT |
178,864.3824 AVL |
0.2538 USDT |
0.2514 USDT |
0.2567 USDT |
0.2516 USDT |
| 2025-04-03 |
0.2648 USDT |
6,299,739.3948 AVL |
0.2663 USDT |
0.2420 USDT |
0.2505 USDT |
0.2530 USDT |
| 2025-04-02 |
0.2943 USDT |
992,719.0253 AVL |
0.2683 USDT |
0.2640 USDT |
0.2735 USDT |
0.2704 USDT |
| 2025-04-01 |
0.3266 USDT |
366,005.3333 AVL |
0.3208 USDT |
0.3150 USDT |
0.3217 USDT |
0.3162 USDT |
| 2025-03-31 |
0.3598 USDT |
5,192,604.8920 AVL |
0.3612 USDT |
0.3365 USDT |
0.3493 USDT |
0.3562 USDT |
| 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 |