Identifier on Huobi: avlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.3791 USDT |
10,379,508.6783 AVL |
0.3817 USDT |
0.3739 USDT |
0.3780 USDT |
0.3780 USDT |
| 2025-03-24 |
0.3827 USDT |
25,203,051.1352 AVL |
0.3849 USDT |
0.3680 USDT |
0.3784 USDT |
0.3723 USDT |
| 2025-03-23 |
0.3737 USDT |
60,292.7524 AVL |
0.3738 USDT |
0.3726 USDT |
0.3755 USDT |
0.3731 USDT |
| 2025-03-22 |
0.3951 USDT |
13,603,624.8172 AVL |
0.4009 USDT |
0.3811 USDT |
0.3866 USDT |
0.3838 USDT |
| 2025-03-21 |
0.3991 USDT |
5,808,988.5598 AVL |
0.3876 USDT |
0.3853 USDT |
0.3961 USDT |
0.3984 USDT |
| 2025-03-20 |
0.4055 USDT |
13,800,371.7409 AVL |
0.4091 USDT |
0.4003 USDT |
0.4055 USDT |
0.4044 USDT |
| 2025-03-19 |
0.4177 USDT |
12,010,946.0765 AVL |
0.4196 USDT |
0.4076 USDT |
0.4171 USDT |
0.4152 USDT |
| 2025-03-18 |
0.4260 USDT |
8,670,170.6604 AVL |
0.4554 USDT |
0.4125 USDT |
0.4206 USDT |
0.4173 USDT |
| 2025-03-17 |
0.4282 USDT |
2,248,729.1769 AVL |
0.4188 USDT |
0.4172 USDT |
0.4323 USDT |
0.4289 USDT |
| 2025-03-16 |
0.4288 USDT |
1,939,467.9237 AVL |
0.4457 USDT |
0.4200 USDT |
0.4295 USDT |
0.4288 USDT |
| 2025-03-15 |
0.4369 USDT |
10,412,793.5225 AVL |
0.4128 USDT |
0.4060 USDT |
0.4197 USDT |
0.4359 USDT |
| 2025-03-14 |
0.4716 USDT |
46,110,423.7849 AVL |
0.4827 USDT |
0.4413 USDT |
0.4560 USDT |
0.4541 USDT |
| 2025-03-13 |
0.4822 USDT |
73,518,306.7841 AVL |
0.4833 USDT |
0.4700 USDT |
0.4826 USDT |
0.4733 USDT |
| 2025-03-12 |
0.4913 USDT |
43,879,654.6597 AVL |
0.5062 USDT |
0.4600 USDT |
0.4825 USDT |
0.4751 USDT |
| 2025-03-11 |
0.5086 USDT |
54,642,458.5527 AVL |
0.5526 USDT |
0.4727 USDT |
0.4841 USDT |
0.4820 USDT |
| 2025-03-10 |
0.5222 USDT |
38,284,924.5918 AVL |
0.5156 USDT |
0.4863 USDT |
0.5038 USDT |
0.5483 USDT |
| 2025-03-09 |
0.6453 USDT |
10,676,905.1232 AVL |
0.6891 USDT |
0.5960 USDT |
0.6284 USDT |
0.6724 USDT |
| 2025-03-08 |
0.7157 USDT |
13,894,261.3685 AVL |
0.6735 USDT |
0.6500 USDT |
0.7047 USDT |
0.7045 USDT |
| 2025-03-07 |
0.5621 USDT |
48,195,370.8405 AVL |
0.3965 USDT |
0.3844 USDT |
0.4000 USDT |
0.5794 USDT |
| 2025-03-06 |
0.3872 USDT |
24,797,208.4831 AVL |
0.3871 USDT |
0.3772 USDT |
0.3872 USDT |
0.3836 USDT |
| 2025-03-05 |
0.3664 USDT |
20,080,157.6776 AVL |
0.3753 USDT |
0.3554 USDT |
0.3653 USDT |
0.3565 USDT |
| 2025-03-04 |
0.3314 USDT |
39,089,764.0252 AVL |
0.3455 USDT |
0.3188 USDT |
0.3286 USDT |
0.3354 USDT |
| 2025-03-03 |
0.3558 USDT |
106,234,253.5186 AVL |
0.3593 USDT |
0.3395 USDT |
0.3486 USDT |
0.3442 USDT |
| 2025-03-02 |
0.3766 USDT |
52,994,362.8947 AVL |
0.3877 USDT |
0.3551 USDT |
0.3716 USDT |
0.3671 USDT |
| 2025-03-01 |
0.3865 USDT |
62,804,602.7460 AVL |
0.4024 USDT |
0.3660 USDT |
0.3742 USDT |
0.3714 USDT |
| 2025-02-28 |
0.3607 USDT |
95,304,846.4553 AVL |
0.3432 USDT |
0.3214 USDT |
0.3330 USDT |
0.4001 USDT |
| 2025-02-27 |
0.2973 USDT |
31,912,651.4318 AVL |
0.2865 USDT |
0.2852 USDT |
0.2921 USDT |
0.3085 USDT |
| 2025-02-26 |
0.2960 USDT |
89,139,665.2468 AVL |
0.2997 USDT |
0.2766 USDT |
0.2875 USDT |
0.2906 USDT |
| 2025-02-25 |
0.2869 USDT |
106,525,385.2930 AVL |
0.2772 USDT |
0.2652 USDT |
0.2812 USDT |
0.2870 USDT |
| 2025-02-24 |
0.3196 USDT |
92,486,314.5289 AVL |
0.3597 USDT |
0.2803 USDT |
0.2950 USDT |
0.2870 USDT |
| 2025-02-23 |
0.3603 USDT |
50,249,750.0008 AVL |
0.3379 USDT |
0.3302 USDT |
0.3347 USDT |
0.3641 USDT |
| 2025-02-22 |
0.3468 USDT |
77,888,511.6902 AVL |
0.3270 USDT |
0.3178 USDT |
0.3405 USDT |
0.3506 USDT |
| 2025-02-21 |
0.3774 USDT |
111,915,754.8697 AVL |
0.3856 USDT |
0.3143 USDT |
0.3308 USDT |
0.3293 USDT |
| 2025-02-20 |
0.3254 USDT |
111,768,737.7404 AVL |
0.3018 USDT |
0.2969 USDT |
0.3012 USDT |
0.3770 USDT |
| 2025-02-19 |
0.2999 USDT |
80,493,124.2680 AVL |
0.2946 USDT |
0.2931 USDT |
0.2987 USDT |
0.3076 USDT |
| 2025-02-18 |
0.3006 USDT |
104,232,616.7330 AVL |
0.3180 USDT |
0.2924 USDT |
0.2961 USDT |
0.2978 USDT |
| 2025-02-17 |
0.3149 USDT |
65,111,804.6352 AVL |
0.3014 USDT |
0.2887 USDT |
0.3024 USDT |
0.3179 USDT |
| 2025-02-16 |
0.2818 USDT |
63,625,107.9384 AVL |
0.2528 USDT |
0.2480 USDT |
0.2695 USDT |
0.2689 USDT |
| 2025-02-15 |
0.2542 USDT |
146,987,200.6173 AVL |
0.2934 USDT |
0.2253 USDT |
0.2418 USDT |
0.2526 USDT |
| 2025-02-14 |
0.3093 USDT |
85,116,052.6948 AVL |
0.3216 USDT |
0.2850 USDT |
0.2980 USDT |
0.3164 USDT |
| 2025-02-13 |
0.3226 USDT |
80,283,098.9569 AVL |
0.4128 USDT |
0.2569 USDT |
0.2768 USDT |
0.3504 USDT |
| 2025-02-12 |
0.4277 USDT |
19,984,474.6762 AVL |
0.0400 USDT |
0.0400 USDT |
0.4035 USDT |
0.4011 USDT |