Identifier on Huobi: avlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.2728 USDT |
7,788,573.4303 AVL |
0.2950 USDT |
0.2563 USDT |
0.2604 USDT |
0.2568 USDT |
| 2025-05-14 |
0.2836 USDT |
10,280,192.0032 AVL |
0.2879 USDT |
0.2757 USDT |
0.2798 USDT |
0.2831 USDT |
| 2025-05-13 |
0.2813 USDT |
14,651,747.5346 AVL |
0.2846 USDT |
0.2687 USDT |
0.2796 USDT |
0.2850 USDT |
| 2025-05-12 |
0.2822 USDT |
31,084,937.9291 AVL |
0.2793 USDT |
0.2637 USDT |
0.2765 USDT |
0.2822 USDT |
| 2025-05-11 |
0.2825 USDT |
20,613,060.1277 AVL |
0.2884 USDT |
0.2755 USDT |
0.2804 USDT |
0.2799 USDT |
| 2025-05-10 |
0.2757 USDT |
2,771,411.4189 AVL |
0.2780 USDT |
0.2702 USDT |
0.2778 USDT |
0.2744 USDT |
| 2025-05-09 |
0.2604 USDT |
4,975,722.5139 AVL |
0.2602 USDT |
0.2553 USDT |
0.2620 USDT |
0.2566 USDT |
| 2025-05-08 |
0.2426 USDT |
12,092,340.7912 AVL |
0.2347 USDT |
0.2333 USDT |
0.2386 USDT |
0.2459 USDT |
| 2025-05-07 |
0.2334 USDT |
18,602,316.9033 AVL |
0.2334 USDT |
0.2238 USDT |
0.2303 USDT |
0.2318 USDT |
| 2025-05-06 |
0.2360 USDT |
828,461.3823 AVL |
0.2385 USDT |
0.2332 USDT |
0.2379 USDT |
0.2362 USDT |
| 2025-05-05 |
0.2389 USDT |
9,811,115.7990 AVL |
0.2347 USDT |
0.2317 USDT |
0.2398 USDT |
0.2355 USDT |
| 2025-05-04 |
0.2462 USDT |
9,588,836.1664 AVL |
0.2545 USDT |
0.2391 USDT |
0.2463 USDT |
0.2435 USDT |
| 2025-05-03 |
0.2641 USDT |
10,540,979.0650 AVL |
0.2661 USDT |
0.2497 USDT |
0.2560 USDT |
0.2560 USDT |
| 2025-05-02 |
0.2751 USDT |
16,567,533.7209 AVL |
0.2766 USDT |
0.2637 USDT |
0.2709 USDT |
0.2689 USDT |
| 2025-05-01 |
0.2501 USDT |
1,493,847.5859 AVL |
0.2487 USDT |
0.2460 USDT |
0.2512 USDT |
0.2512 USDT |
| 2025-04-30 |
0.2432 USDT |
1,725,217.9624 AVL |
0.2498 USDT |
0.2365 USDT |
0.2444 USDT |
0.2445 USDT |
| 2025-04-29 |
0.2457 USDT |
2,393,978.7371 AVL |
0.2484 USDT |
0.2407 USDT |
0.2407 USDT |
0.2439 USDT |
| 2025-04-28 |
0.2482 USDT |
17,774,189.0917 AVL |
0.2438 USDT |
0.2344 USDT |
0.2428 USDT |
0.2459 USDT |
| 2025-04-27 |
0.2495 USDT |
6,003,363.0811 AVL |
0.2500 USDT |
0.2415 USDT |
0.2478 USDT |
0.2487 USDT |
| 2025-04-26 |
0.2318 USDT |
4,002,980.1102 AVL |
0.2265 USDT |
0.2258 USDT |
0.2288 USDT |
0.2352 USDT |
| 2025-04-25 |
0.2309 USDT |
8,958,382.7026 AVL |
0.2307 USDT |
0.2267 USDT |
0.2304 USDT |
0.2309 USDT |
| 2025-04-24 |
0.2273 USDT |
11,934,403.4666 AVL |
0.2336 USDT |
0.2206 USDT |
0.2247 USDT |
0.2259 USDT |
| 2025-04-23 |
0.2417 USDT |
17,695,761.9544 AVL |
0.2437 USDT |
0.2341 USDT |
0.2407 USDT |
0.2458 USDT |
| 2025-04-22 |
0.2274 USDT |
28,070,166.4964 AVL |
0.2298 USDT |
0.2160 USDT |
0.2231 USDT |
0.2281 USDT |
| 2025-04-21 |
0.2326 USDT |
23,004,605.2524 AVL |
0.2286 USDT |
0.2220 USDT |
0.2306 USDT |
0.2297 USDT |
| 2025-04-20 |
0.2372 USDT |
7,470,701.7832 AVL |
0.2089 USDT |
0.2075 USDT |
0.2138 USDT |
0.2241 USDT |
| 2025-04-19 |
0.2065 USDT |
12,372,748.1365 AVL |
0.2027 USDT |
0.1998 USDT |
0.2036 USDT |
0.2089 USDT |
| 2025-04-18 |
0.2018 USDT |
10,369,637.9752 AVL |
0.2082 USDT |
0.1952 USDT |
0.1983 USDT |
0.1996 USDT |
| 2025-04-17 |
0.2105 USDT |
19,566,854.1508 AVL |
0.2189 USDT |
0.2020 USDT |
0.2100 USDT |
0.2082 USDT |
| 2025-04-16 |
0.2248 USDT |
21,679,350.8879 AVL |
0.2448 USDT |
0.2141 USDT |
0.2226 USDT |
0.2190 USDT |
| 2025-04-15 |
0.2500 USDT |
21,247,406.2418 AVL |
0.2539 USDT |
0.2400 USDT |
0.2477 USDT |
0.2479 USDT |
| 2025-04-14 |
0.3086 USDT |
7,486,224.6538 AVL |
0.3041 USDT |
0.2659 USDT |
0.2911 USDT |
0.2844 USDT |
| 2025-04-13 |
0.2718 USDT |
11,634,070.1531 AVL |
0.2605 USDT |
0.2517 USDT |
0.2599 USDT |
0.3126 USDT |
| 2025-04-12 |
0.2719 USDT |
1,055,822.4406 AVL |
0.2756 USDT |
0.2646 USDT |
0.2731 USDT |
0.2674 USDT |
| 2025-04-11 |
0.2733 USDT |
2,788,726.1664 AVL |
0.2614 USDT |
0.2580 USDT |
0.2711 USDT |
0.2834 USDT |
| 2025-04-10 |
0.2440 USDT |
24,504,286.0214 AVL |
0.2309 USDT |
0.2207 USDT |
0.2297 USDT |
0.2446 USDT |
| 2025-04-09 |
0.2024 USDT |
28,285,740.6601 AVL |
0.2103 USDT |
0.1927 USDT |
0.1967 USDT |
0.1966 USDT |
| 2025-04-08 |
0.2213 USDT |
25,031,155.9781 AVL |
0.2242 USDT |
0.2015 USDT |
0.2120 USDT |
0.2067 USDT |
| 2025-04-07 |
0.2215 USDT |
54,859,580.5709 AVL |
0.2233 USDT |
0.2041 USDT |
0.2163 USDT |
0.2243 USDT |
| 2025-04-06 |
0.2671 USDT |
2,453,212.1029 AVL |
0.2701 USDT |
0.2613 USDT |
0.2667 USDT |
0.2687 USDT |
| 2025-04-05 |
0.2655 USDT |
4,306,760.2962 AVL |
0.2515 USDT |
0.2488 USDT |
0.2549 USDT |
0.2725 USDT |
| 2025-04-04 |
0.2549 USDT |
16,787,661.0929 AVL |
0.2513 USDT |
0.2471 USDT |
0.2519 USDT |
0.2563 USDT |
| 2025-04-03 |
0.2641 USDT |
19,755,696.5332 AVL |
0.2705 USDT |
0.2415 USDT |
0.2504 USDT |
0.2470 USDT |
| 2025-04-02 |
0.3035 USDT |
5,045,493.3565 AVL |
0.3146 USDT |
0.2954 USDT |
0.3018 USDT |
0.2982 USDT |
| 2025-04-01 |
0.3235 USDT |
5,281,729.9794 AVL |
0.3134 USDT |
0.3109 USDT |
0.3211 USDT |
0.3261 USDT |
| 2025-03-31 |
0.3568 USDT |
5,988,019.8671 AVL |
0.3737 USDT |
0.3366 USDT |
0.3479 USDT |
0.3583 USDT |
| 2025-03-30 |
0.3796 USDT |
1,719,715.7040 AVL |
0.3814 USDT |
0.3708 USDT |
0.3800 USDT |
0.3771 USDT |
| 2025-03-29 |
0.4283 USDT |
396,114.7823 AVL |
0.4450 USDT |
0.4182 USDT |
0.4215 USDT |
0.4201 USDT |
| 2025-03-28 |
0.4028 USDT |
14,732,134.9605 AVL |
0.4045 USDT |
0.3869 USDT |
0.3943 USDT |
0.4445 USDT |
| 2025-03-26 |
0.3833 USDT |
17,119,749.1612 AVL |
0.3853 USDT |
0.3702 USDT |
0.3804 USDT |
0.3822 USDT |