Identifier on DigiFinex: avnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2673 USDT |
1,021,424.5894 |
0.2735 USDT |
0.2452 USDT |
0.2473 USDT |
0.2456 USDT |
| 2025-12-14 |
0.2870 USDT |
46,801.9806 |
0.2811 USDT |
0.2803 USDT |
0.2821 USDT |
0.2809 USDT |
| 2025-12-13 |
0.2910 USDT |
14,927.1659 |
0.2864 USDT |
0.2858 USDT |
0.2886 USDT |
0.2879 USDT |
| 2025-12-12 |
0.2960 USDT |
31,582.6537 |
0.2905 USDT |
0.2879 USDT |
0.2910 USDT |
0.2889 USDT |
| 2025-12-11 |
0.3030 USDT |
1,828,993.6195 |
0.3109 USDT |
0.2886 USDT |
0.2932 USDT |
0.2981 USDT |
| 2025-12-10 |
0.3093 USDT |
125,096.0264 |
0.3074 USDT |
0.3024 USDT |
0.3052 USDT |
0.3052 USDT |
| 2025-12-09 |
0.3084 USDT |
2,089.1250 |
0.3161 USDT |
0.3158 USDT |
0.3164 USDT |
0.3161 USDT |
| 2025-12-08 |
0.3090 USDT |
745,080.0441 |
0.3014 USDT |
0.3000 USDT |
0.3057 USDT |
0.3099 USDT |
| 2025-12-07 |
0.3159 USDT |
23,291.7438 |
0.3168 USDT |
0.3077 USDT |
0.3171 USDT |
0.3077 USDT |
| 2025-12-06 |
0.3302 USDT |
399,932.2678 |
0.3311 USDT |
0.3270 USDT |
0.3299 USDT |
0.3287 USDT |
| 2025-12-05 |
0.3388 USDT |
30,440.6168 |
0.3250 USDT |
0.3241 USDT |
0.3269 USDT |
0.3252 USDT |
| 2025-12-04 |
0.3642 USDT |
68,163.6628 |
0.3558 USDT |
0.3556 USDT |
0.3591 USDT |
0.3581 USDT |
| 2025-12-03 |
0.3469 USDT |
2,020,602.4795 |
0.3407 USDT |
0.3392 USDT |
0.3425 USDT |
0.3580 USDT |
| 2025-12-02 |
0.3323 USDT |
1,914,041.8933 |
0.3236 USDT |
0.3203 USDT |
0.3253 USDT |
0.3362 USDT |
| 2025-12-01 |
0.3444 USDT |
119,272.7171 |
0.3217 USDT |
0.3217 USDT |
0.3256 USDT |
0.3230 USDT |
| 2025-11-30 |
0.3837 USDT |
1,201,673.2502 |
0.3811 USDT |
0.3729 USDT |
0.3793 USDT |
0.3803 USDT |
| 2025-11-29 |
0.3899 USDT |
1,397,218.5055 |
0.3887 USDT |
0.3813 USDT |
0.3863 USDT |
0.3858 USDT |
| 2025-11-28 |
0.4042 USDT |
2,907,137.9223 |
0.4011 USDT |
0.3850 USDT |
0.3912 USDT |
0.3937 USDT |
| 2025-11-27 |
0.4097 USDT |
3,149,445.9012 |
0.4029 USDT |
0.4014 USDT |
0.4102 USDT |
0.4187 USDT |
| 2025-11-26 |
0.3985 USDT |
2,829,914.4341 |
0.4038 USDT |
0.3869 USDT |
0.3951 USDT |
0.4045 USDT |
| 2025-11-25 |
0.3917 USDT |
2,154,772.9155 |
0.3991 USDT |
0.3823 USDT |
0.3878 USDT |
0.3957 USDT |
| 2025-11-24 |
0.3863 USDT |
1,153,972.4652 |
0.3902 USDT |
0.3734 USDT |
0.3793 USDT |
0.3762 USDT |
| 2025-11-23 |
0.3939 USDT |
2,505.4339 |
0.3896 USDT |
0.3895 USDT |
0.3914 USDT |
0.3908 USDT |
| 2025-11-22 |
0.4030 USDT |
46,239.3129 |
0.3922 USDT |
0.3890 USDT |
0.3964 USDT |
0.3902 USDT |
| 2025-11-21 |
0.3886 USDT |
2,232,738.6100 |
0.3855 USDT |
0.3403 USDT |
0.3625 USDT |
0.4166 USDT |
| 2025-11-20 |
0.4230 USDT |
1,224,076.7913 |
0.4256 USDT |
0.4182 USDT |
0.4199 USDT |
0.4188 USDT |
| 2025-11-19 |
0.4417 USDT |
1,057,074.1640 |
0.4412 USDT |
0.4251 USDT |
0.4319 USDT |
0.4306 USDT |
| 2025-11-18 |
0.4334 USDT |
52,973.0705 |
0.4503 USDT |
0.4502 USDT |
0.4545 USDT |
0.4511 USDT |
| 2025-11-17 |
0.4603 USDT |
576,557.2607 |
0.4584 USDT |
0.4369 USDT |
0.4415 USDT |
0.4390 USDT |
| 2025-11-16 |
0.4823 USDT |
1,080,572.4303 |
0.4993 USDT |
0.4477 USDT |
0.4548 USDT |
0.4477 USDT |
| 2025-11-15 |
0.5133 USDT |
29,312.1161 |
0.5057 USDT |
0.5014 USDT |
0.5077 USDT |
0.5038 USDT |
| 2025-11-14 |
0.5146 USDT |
2,243,546.5665 |
0.5053 USDT |
0.4899 USDT |
0.5057 USDT |
0.5066 USDT |
| 2025-11-13 |
0.5323 USDT |
1,695,291.6287 |
0.4922 USDT |
0.4845 USDT |
0.4940 USDT |
0.5624 USDT |
| 2025-11-12 |
0.5220 USDT |
179,344.7265 |
0.5048 USDT |
0.4998 USDT |
0.5083 USDT |
0.5218 USDT |
| 2025-11-11 |
0.5358 USDT |
11,341.6709 |
0.5269 USDT |
0.5222 USDT |
0.5286 USDT |
0.5238 USDT |
| 2025-11-10 |
0.5442 USDT |
520,679.7973 |
0.5400 USDT |
0.5352 USDT |
0.5408 USDT |
0.5390 USDT |
| 2025-11-09 |
0.5287 USDT |
6,373.9562 |
0.5437 USDT |
0.5408 USDT |
0.5448 USDT |
0.5423 USDT |
| 2025-11-08 |
0.5759 USDT |
574,043.1483 |
0.5759 USDT |
0.5318 USDT |
0.5461 USDT |
0.5346 USDT |
| 2025-11-07 |
0.5081 USDT |
538,995.2486 |
0.5072 USDT |
0.4882 USDT |
0.5040 USDT |
0.5115 USDT |
| 2025-11-06 |
0.5241 USDT |
658,397.0545 |
0.5424 USDT |
0.4978 USDT |
0.5119 USDT |
0.4998 USDT |
| 2025-11-05 |
0.5309 USDT |
910.1340 |
0.5363 USDT |
0.5345 USDT |
0.5364 USDT |
0.5347 USDT |
| 2025-11-04 |
0.5448 USDT |
34,378.4702 |
0.5458 USDT |
0.5374 USDT |
0.5515 USDT |
0.5379 USDT |
| 2025-11-03 |
0.6198 USDT |
3,147.6764 |
0.5870 USDT |
0.5870 USDT |
0.5928 USDT |
0.5919 USDT |
| 2025-11-02 |
0.6402 USDT |
371,658.4424 |
0.6448 USDT |
0.6134 USDT |
0.6273 USDT |
0.6238 USDT |
| 2025-11-01 |
0.6753 USDT |
15,073.9849 |
0.6580 USDT |
0.6541 USDT |
0.6652 USDT |
0.6581 USDT |
| 2025-10-31 |
0.6070 USDT |
246,095.5835 |
0.5994 USDT |
0.5993 USDT |
0.6100 USDT |
0.6560 USDT |
| 2025-10-30 |
0.6333 USDT |
275,378.9985 |
0.6686 USDT |
0.5654 USDT |
0.5690 USDT |
0.5690 USDT |
| 2025-10-29 |
0.6517 USDT |
4,988.4584 |
0.6482 USDT |
0.6476 USDT |
0.6523 USDT |
0.6522 USDT |
| 2025-10-28 |
0.6818 USDT |
281,927.4533 |
0.6570 USDT |
0.6562 USDT |
0.6713 USDT |
0.6636 USDT |
| 2025-10-27 |
0.7618 USDT |
5,066.5283 |
0.7125 USDT |
0.7090 USDT |
0.7177 USDT |
0.7154 USDT |