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