Identifier on DigiFinex: avnt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.7650 USDT |
463,711.0996 |
0.7709 USDT |
0.7175 USDT |
0.7328 USDT |
0.7406 USDT |
| 2025-10-24 |
0.7706 USDT |
908,085.0477 |
0.8057 USDT |
0.7488 USDT |
0.7774 USDT |
0.8502 USDT |
| 2025-10-23 |
0.6521 USDT |
821,782.2398 |
0.6485 USDT |
0.6204 USDT |
0.6424 USDT |
0.6641 USDT |
| 2025-10-22 |
0.6354 USDT |
1,327,332.6863 |
0.6008 USDT |
0.5969 USDT |
0.6237 USDT |
0.6662 USDT |
| 2025-10-21 |
0.6442 USDT |
153,910.5603 |
0.6719 USDT |
0.6321 USDT |
0.6723 USDT |
0.6443 USDT |
| 2025-10-20 |
0.5041 USDT |
167,543.4942 |
0.5436 USDT |
0.5342 USDT |
0.5522 USDT |
0.5477 USDT |
| 2025-10-19 |
0.4901 USDT |
6,184.7456 |
0.4997 USDT |
0.4970 USDT |
0.4997 USDT |
0.4977 USDT |
| 2025-10-18 |
0.5031 USDT |
18,108.2114 |
0.5065 USDT |
0.5055 USDT |
0.5103 USDT |
0.5069 USDT |
| 2025-10-17 |
0.5064 USDT |
1,299,626.3113 |
0.4872 USDT |
0.4815 USDT |
0.4936 USDT |
0.5034 USDT |
| 2025-10-16 |
0.5852 USDT |
23,170.1248 |
0.5570 USDT |
0.5549 USDT |
0.5606 USDT |
0.5569 USDT |
| 2025-10-15 |
0.6120 USDT |
349,673.2726 |
0.6108 USDT |
0.5729 USDT |
0.5943 USDT |
0.5845 USDT |
| 2025-10-14 |
0.6231 USDT |
43,229.3263 |
0.6094 USDT |
0.6000 USDT |
0.6157 USDT |
0.6085 USDT |
| 2025-10-13 |
0.6442 USDT |
786,124.9163 |
0.6574 USDT |
0.6141 USDT |
0.6299 USDT |
0.6489 USDT |
| 2025-10-12 |
0.6482 USDT |
770,530.7260 |
0.6441 USDT |
0.6193 USDT |
0.6540 USDT |
0.6834 USDT |
| 2025-10-11 |
0.5977 USDT |
27,677.7296 |
0.6288 USDT |
0.6128 USDT |
0.6293 USDT |
0.6142 USDT |
| 2025-10-10 |
0.8538 USDT |
53,337.8369 |
0.8651 USDT |
0.8539 USDT |
0.8902 USDT |
0.8560 USDT |
| 2025-10-09 |
0.8741 USDT |
4,718.0349 |
0.8260 USDT |
0.8087 USDT |
0.8342 USDT |
0.8210 USDT |
| 2025-10-08 |
0.9575 USDT |
72,169.8020 |
0.9564 USDT |
0.8709 USDT |
0.8882 USDT |
0.9002 USDT |
| 2025-10-07 |
1.0920 USDT |
8,826.3426 |
1.0652 USDT |
1.0136 USDT |
1.0653 USDT |
1.0253 USDT |
| 2025-10-06 |
1.1284 USDT |
1,261.2784 |
1.1183 USDT |
1.1102 USDT |
1.1210 USDT |
1.1117 USDT |
| 2025-10-05 |
1.1382 USDT |
163,380.2414 |
1.1664 USDT |
1.1087 USDT |
1.1341 USDT |
1.1382 USDT |
| 2025-10-04 |
1.2268 USDT |
77,101.1401 |
1.2213 USDT |
1.1839 USDT |
1.2122 USDT |
1.2020 USDT |
| 2025-10-03 |
1.1418 USDT |
85,359.0553 |
1.1323 USDT |
1.0839 USDT |
1.1255 USDT |
1.1593 USDT |
| 2025-10-02 |
1.1662 USDT |
60,817.5859 |
1.1206 USDT |
1.1040 USDT |
1.1248 USDT |
1.1224 USDT |
| 2025-10-01 |
1.2331 USDT |
189,559.6546 |
1.2143 USDT |
1.1582 USDT |
1.1840 USDT |
1.1920 USDT |
| 2025-09-30 |
1.1347 USDT |
1,593,601.0822 |
1.1284 USDT |
1.0497 USDT |
1.0860 USDT |
1.1740 USDT |
| 2025-09-29 |
1.3435 USDT |
27,375.4416 |
1.1420 USDT |
1.1335 USDT |
1.1667 USDT |
1.1477 USDT |
| 2025-09-28 |
1.3978 USDT |
23,222.8169 |
1.3788 USDT |
1.3786 USDT |
1.4055 USDT |
1.3985 USDT |
| 2025-09-27 |
1.5689 USDT |
365,748.5941 |
1.5254 USDT |
1.5072 USDT |
1.5426 USDT |
1.5304 USDT |
| 2025-09-26 |
1.6316 USDT |
5,190.4211 |
1.5131 USDT |
1.5033 USDT |
1.5334 USDT |
1.5327 USDT |
| 2025-09-25 |
1.9049 USDT |
469,472.2645 |
1.9912 USDT |
1.5556 USDT |
1.6390 USDT |
1.6309 USDT |
| 2025-09-24 |
2.0147 USDT |
2,689.5094 |
2.1425 USDT |
2.1423 USDT |
2.1812 USDT |
2.1688 USDT |
| 2025-09-23 |
2.0326 USDT |
334,211.8800 |
2.0849 USDT |
1.8816 USDT |
1.9579 USDT |
2.0316 USDT |
| 2025-09-22 |
2.2212 USDT |
296,506.3004 |
2.1930 USDT |
1.8304 USDT |
1.9366 USDT |
2.0710 USDT |
| 2025-09-21 |
1.8712 USDT |
617,917.9576 |
1.6973 USDT |
1.6588 USDT |
1.7329 USDT |
2.1087 USDT |
| 2025-09-20 |
1.1734 USDT |
16,445.4029 |
1.4406 USDT |
1.3596 USDT |
1.4509 USDT |
1.3669 USDT |
| 2025-09-19 |
1.0780 USDT |
461,635.3143 |
1.1395 USDT |
0.9984 USDT |
1.0258 USDT |
1.0928 USDT |
| 2025-09-18 |
1.0682 USDT |
504,631.3615 |
1.1426 USDT |
1.0944 USDT |
1.1209 USDT |
1.1319 USDT |
| 2025-09-17 |
0.9589 USDT |
550,204.2952 |
0.9579 USDT |
0.9020 USDT |
0.9269 USDT |
0.9614 USDT |
| 2025-09-16 |
1.1177 USDT |
14,365.4380 |
0.9805 USDT |
0.9717 USDT |
0.9837 USDT |
0.9764 USDT |
| 2025-09-15 |
1.0861 USDT |
870,568.9104 |
1.4026 USDT |
1.0561 USDT |
1.1211 USDT |
1.1125 USDT |
| 2025-09-14 |
0.7997 USDT |
14,331.0508 |
0.7696 USDT |
0.7688 USDT |
0.7903 USDT |
0.7807 USDT |
| 2025-09-13 |
0.4661 USDT |
1,153,260.4128 |
0.4427 USDT |
0.4180 USDT |
0.4317 USDT |
0.6926 USDT |
| 2025-09-12 |
0.3403 USDT |
1,691,765.3801 |
0.2940 USDT |
0.2872 USDT |
0.2969 USDT |
0.4451 USDT |
| 2025-09-11 |
0.3129 USDT |
19,676.8223 |
0.2942 USDT |
0.2938 USDT |
0.2962 USDT |
0.2938 USDT |
| 2025-09-10 |
0.2652 USDT |
1,163,124.4843 |
0.2000 USDT |
0.2000 USDT |
0.2295 USDT |
0.3126 USDT |