Identifier on DigiFinex: avnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2405 USDT |
1,201,123.7242 |
0.2355 USDT |
0.2310 USDT |
0.2392 USDT |
0.2440 USDT |
| 2026-02-01 |
0.2467 USDT |
1,076,582.5784 |
0.2477 USDT |
0.2371 USDT |
0.2428 USDT |
0.2408 USDT |
| 2026-01-31 |
0.2765 USDT |
25,942.3747 |
0.2683 USDT |
0.2649 USDT |
0.2684 USDT |
0.2654 USDT |
| 2026-01-30 |
0.2808 USDT |
12,041.3385 |
0.2815 USDT |
0.2802 USDT |
0.2828 USDT |
0.2802 USDT |
| 2026-01-29 |
0.3208 USDT |
269,723.4981 |
0.3111 USDT |
0.2864 USDT |
0.2895 USDT |
0.2869 USDT |
| 2026-01-28 |
0.3236 USDT |
1,308,918.5695 |
0.3224 USDT |
0.3182 USDT |
0.3224 USDT |
0.3198 USDT |
| 2026-01-27 |
0.3027 USDT |
591,425.6404 |
0.3057 USDT |
0.2861 USDT |
0.2894 USDT |
0.2931 USDT |
| 2026-01-26 |
0.3430 USDT |
118,184.3015 |
0.3200 USDT |
0.2937 USDT |
0.2985 USDT |
0.2972 USDT |
| 2026-01-25 |
0.3420 USDT |
3,860,525.5185 |
0.3356 USDT |
0.3165 USDT |
0.3269 USDT |
0.3189 USDT |
| 2026-01-24 |
0.2770 USDT |
490,349.8147 |
0.2725 USDT |
0.2691 USDT |
0.2725 USDT |
0.2862 USDT |
| 2026-01-23 |
0.2756 USDT |
15,861.5508 |
0.2753 USDT |
0.2739 USDT |
0.2759 USDT |
0.2740 USDT |
| 2026-01-22 |
0.2713 USDT |
1,598.6853 |
0.2652 USDT |
0.2649 USDT |
0.2653 USDT |
0.2653 USDT |
| 2026-01-21 |
0.2769 USDT |
234,825.6102 |
0.2710 USDT |
0.2694 USDT |
0.2752 USDT |
0.2743 USDT |
| 2026-01-20 |
0.2881 USDT |
572,201.8973 |
0.2885 USDT |
0.2709 USDT |
0.2740 USDT |
0.2733 USDT |
| 2026-01-19 |
0.2874 USDT |
1,200,918.5562 |
0.2712 USDT |
0.2642 USDT |
0.2677 USDT |
0.2829 USDT |
| 2026-01-18 |
0.2965 USDT |
1,114.5152 |
0.2945 USDT |
0.2944 USDT |
0.2947 USDT |
0.2944 USDT |
| 2026-01-17 |
0.3010 USDT |
1,323.3819 |
0.3007 USDT |
0.3004 USDT |
0.3008 USDT |
0.3005 USDT |
| 2026-01-16 |
0.2981 USDT |
500,533.8630 |
0.2921 USDT |
0.2852 USDT |
0.2914 USDT |
0.2917 USDT |
| 2026-01-15 |
0.3220 USDT |
22,473.6060 |
0.3119 USDT |
0.3018 USDT |
0.3126 USDT |
0.3022 USDT |
| 2026-01-14 |
0.3228 USDT |
32,497.5252 |
0.3260 USDT |
0.3247 USDT |
0.3267 USDT |
0.3248 USDT |
| 2026-01-13 |
0.3170 USDT |
1,199,505.1056 |
0.3129 USDT |
0.3109 USDT |
0.3135 USDT |
0.3208 USDT |
| 2026-01-12 |
0.3119 USDT |
1,680,021.7187 |
0.3182 USDT |
0.3017 USDT |
0.3061 USDT |
0.3097 USDT |
| 2026-01-11 |
0.3248 USDT |
41,665.2477 |
0.3187 USDT |
0.3186 USDT |
0.3206 USDT |
0.3197 USDT |
| 2026-01-10 |
0.3261 USDT |
132,298.2707 |
0.3286 USDT |
0.3227 USDT |
0.3286 USDT |
0.3245 USDT |
| 2026-01-09 |
0.3071 USDT |
118,978.2318 |
0.3073 USDT |
0.3072 USDT |
0.3181 USDT |
0.3132 USDT |
| 2026-01-08 |
0.3135 USDT |
32,066.4051 |
0.3084 USDT |
0.3083 USDT |
0.3099 USDT |
0.3096 USDT |
| 2026-01-07 |
0.3360 USDT |
1,072,008.6238 |
0.3414 USDT |
0.3243 USDT |
0.3277 USDT |
0.3272 USDT |
| 2026-01-06 |
0.3487 USDT |
24,794.0985 |
0.3432 USDT |
0.3431 USDT |
0.3481 USDT |
0.3478 USDT |
| 2026-01-05 |
0.3456 USDT |
69.1834 |
0.3457 USDT |
0.3457 USDT |
0.3458 USDT |
0.3458 USDT |
| 2026-01-04 |
0.3509 USDT |
1,530,266.3707 |
0.3491 USDT |
0.3461 USDT |
0.3498 USDT |
0.3520 USDT |
| 2026-01-03 |
0.3566 USDT |
1,289,245.9267 |
0.3543 USDT |
0.3448 USDT |
0.3501 USDT |
0.3527 USDT |
| 2026-01-02 |
0.3568 USDT |
102,913.2126 |
0.3515 USDT |
0.3482 USDT |
0.3524 USDT |
0.3503 USDT |
| 2026-01-01 |
0.3476 USDT |
3,141,851.0685 |
0.3468 USDT |
0.3316 USDT |
0.3391 USDT |
0.3494 USDT |
| 2025-12-31 |
0.3809 USDT |
2,039,780.2176 |
0.3857 USDT |
0.3658 USDT |
0.3691 USDT |
0.3670 USDT |
| 2025-12-30 |
0.3983 USDT |
81,883.6323 |
0.3794 USDT |
0.3794 USDT |
0.3844 USDT |
0.3820 USDT |
| 2025-12-29 |
0.3767 USDT |
68,883.0943 |
0.3683 USDT |
0.3672 USDT |
0.3718 USDT |
0.3685 USDT |
| 2025-12-28 |
0.3858 USDT |
1,457,567.0612 |
0.3746 USDT |
0.3553 USDT |
0.3644 USDT |
0.3761 USDT |
| 2025-12-27 |
0.3930 USDT |
3,572,031.2411 |
0.4161 USDT |
0.3779 USDT |
0.3863 USDT |
0.3931 USDT |
| 2025-12-26 |
0.3444 USDT |
277,757.0607 |
0.3724 USDT |
0.3657 USDT |
0.3779 USDT |
0.3666 USDT |
| 2025-12-25 |
0.3739 USDT |
4,938,501.5324 |
0.4103 USDT |
0.3472 USDT |
0.3569 USDT |
0.3562 USDT |
| 2025-12-24 |
0.3382 USDT |
7,286,389.8434 |
0.3203 USDT |
0.3185 USDT |
0.3501 USDT |
0.3458 USDT |
| 2025-12-23 |
0.2939 USDT |
8,394,123.2212 |
0.2829 USDT |
0.2805 USDT |
0.2933 USDT |
0.3143 USDT |
| 2025-12-22 |
0.2695 USDT |
45,752.4546 |
0.2650 USDT |
0.2650 USDT |
0.2675 USDT |
0.2665 USDT |
| 2025-12-21 |
0.2536 USDT |
103,112.2568 |
0.2470 USDT |
0.2426 USDT |
0.2475 USDT |
0.2432 USDT |
| 2025-12-20 |
0.2593 USDT |
21,347.2420 |
0.2586 USDT |
0.2579 USDT |
0.2591 USDT |
0.2588 USDT |
| 2025-12-19 |
0.2505 USDT |
31,167.2596 |
0.2552 USDT |
0.2549 USDT |
0.2571 USDT |
0.2567 USDT |
| 2025-12-18 |
0.2359 USDT |
111,054.9454 |
0.2323 USDT |
0.2322 USDT |
0.2395 USDT |
0.2395 USDT |
| 2025-12-17 |
0.2566 USDT |
690,325.1595 |
0.2607 USDT |
0.2477 USDT |
0.2529 USDT |
0.2576 USDT |
| 2025-12-16 |
0.2581 USDT |
27,571.6390 |
0.2510 USDT |
0.2502 USDT |
0.2531 USDT |
0.2509 USDT |
| 2025-12-15 |
0.2673 USDT |
1,021,424.5894 |
0.2735 USDT |
0.2452 USDT |
0.2473 USDT |
0.2456 USDT |