AVLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.9171 | 0.0483 | 5.56% | 0.8612 | 0.9287 | 0.8201 | 2,460.00 |
May 11 2024 | 0.8688 | 0.0271 | 3.22% | 0.9829 | 0.9878 | 0.8201 | 3,141.00 |
May 10 2024 | 0.8417 | -0.1505 | -15.17% | 1.00 | 1.05 | 0.8408 | 2,328.00 |
May 09 2024 | 0.9922 | -0.1445 | -12.71% | 1.10 | 1.18 | 0.971 | 2,007.00 |
May 08 2024 | 1.14 | -0.020 | -1.41% | 1.09 | 1.20 | 1.06 | 1,912.00 |
May 07 2024 | 1.15 | 0.060 | 5.62% | 1.06 | 1.17 | 1.04 | 2,418.00 |
May 06 2024 | 1.09 | 0.100 | 10.42% | 1.07 | 1.16 | 0.9758 | 2,080.00 |
May 05 2024 | 0.9887 | -0.0661 | -6.27% | 1.09 | 1.12 | 0.9887 | 1,931.00 |
May 04 2024 | 1.05 | -0.130 | -10.66% | 1.20 | 1.27 | 0.8384 | 12,024.00 |
May 03 2024 | 1.18 | -0.080 | -6.69% | 1.19 | 1.39 | 1.16 | 2,309.00 |
May 02 2024 | 1.27 | 0.110 | 9.44% | 1.19 | 1.33 | 1.12 | 2,341.00 |
May 01 2024 | 1.16 | -0.040 | -3.12% | 1.26 | 1.30 | 1.14 | 2,108.00 |
Apr 30 2024 | 1.19 | 0.020 | 1.64% | 1.30 | 1.30 | 1.14 | 1,835.00 |
Apr 29 2024 | 1.17 | -0.190 | -13.98% | 1.33 | 1.37 | 1.15 | 1,967.00 |
Apr 28 2024 | 1.37 | 0.110 | 8.95% | 1.47 | 1.51 | 1.19 | 1,714.00 |
Apr 27 2024 | 1.25 | -0.140 | -10.06% | 1.25 | 1.51 | 1.23 | 2,166.00 |
Apr 26 2024 | 1.39 | 0.090 | 7.07% | 1.47 | 1.47 | 1.19 | 1,815.00 |
Apr 25 2024 | 1.30 | -0.160 | -11.24% | 1.28 | 1.49 | 1.23 | 2,606.00 |
Apr 24 2024 | 1.47 | 0.170 | 12.92% | 1.39 | 1.48 | 1.22 | 3,240.00 |
Apr 23 2024 | 1.30 | 0.040 | 2.88% | 1.32 | 1.48 | 1.19 | 2,042.00 |
Apr 22 2024 | 1.26 | 0.050 | 4.02% | 1.22 | 1.33 | 1.15 | 2,288.00 |
Apr 21 2024 | 1.21 | -0.020 | -1.87% | 1.22 | 1.28 | 1.15 | 1,943.00 |
Apr 20 2024 | 1.24 | -0.040 | -3.23% | 1.14 | 1.32 | 1.11 | 2,161.00 |
Apr 19 2024 | 1.28 | 0.170 | 14.83% | 1.18 | 1.32 | 1.06 | 3,394.00 |
Apr 18 2024 | 1.11 | -0.020 | -1.43% | 1.08 | 1.19 | 1.06 | 2,756.00 |
Apr 17 2024 | 1.13 | 0.040 | 3.25% | 0.9876 | 1.15 | 0.9802 | 2,236.00 |
Apr 16 2024 | 1.09 | 0.040 | 4.18% | 0.9947 | 1.11 | 0.9764 | 2,061.00 |
Apr 15 2024 | 1.05 | 0.070 | 7.17% | 0.9531 | 1.05 | 0.8629 | 2,951.00 |
Apr 14 2024 | 0.979 | 0.1081 | 12.41% | 1.00 | 1.03 | 0.8214 | 5,507.00 |
Apr 13 2024 | 0.8709 | -0.7092 | -44.88% | 1.68 | 1.80 | 0.8214 | 25,521.00 |
Apr 12 2024 | 1.58 | 0.050 | 3.58% | 1.51 | 1.71 | 1.47 | 1,447.00 |
Apr 11 2024 | 1.53 | 0.070 | 4.85% | 1.36 | 1.64 | 1.27 | 1,839.00 |
Apr 10 2024 | 1.46 | -0.050 | -3.08% | 1.63 | 1.71 | 1.27 | 2,193.00 |
Apr 09 2024 | 1.50 | 0.00 | -0.13% | 1.42 | 1.71 | 1.33 | 2,100.00 |
Apr 08 2024 | 1.50 | -0.160 | -9.58% | 1.65 | 1.80 | 1.33 | 1,829.00 |
Apr 07 2024 | 1.66 | -0.100 | -5.43% | 1.68 | 1.80 | 1.54 | 1,835.00 |
Apr 06 2024 | 1.76 | 0.360 | 26.07% | 1.40 | 1.76 | 1.33 | 1,849.00 |
Apr 05 2024 | 1.39 | 0.170 | 14.17% | 1.06 | 1.45 | 1.06 | 2,933.00 |
Apr 04 2024 | 1.22 | 0.170 | 16.42% | 0.9701 | 1.24 | 0.9701 | 3,152.00 |
Apr 03 2024 | 1.05 | 0.050 | 5.24% | 1.03 | 1.10 | 0.9701 | 2,403.00 |
Apr 02 2024 | 0.9969 | -0.200 | -16.71% | 0.9943 | 1.24 | 0.9701 | 7,596.00 |
Apr 01 2024 | 1.20 | 0.130 | 12.34% | 1.04 | 1.24 | 0.9701 | 5,588.00 |
Mar 31 2024 | 1.07 | -0.020 | -1.87% | 0.9955 | 1.11 | 0.9701 | 1,762.00 |
Mar 30 2024 | 1.09 | 0.080 | 8.28% | 1.00 | 1.09 | 0.9701 | 2,099.00 |
Mar 29 2024 | 1.00 | -0.040 | -4.03% | 1.03 | 1.11 | 0.9736 | 2,322.00 |
Mar 28 2024 | 1.04 | 0.070 | 7.70% | 1.01 | 1.06 | 0.9701 | 3,023.00 |
Mar 27 2024 | 0.9701 | -0.0261 | -2.62% | 1.01 | 1.10 | 0.9701 | 2,516.00 |
Mar 26 2024 | 0.9962 | -0.0164 | -1.62% | 1.06 | 1.09 | 0.9732 | 2,090.00 |
Mar 25 2024 | 1.01 | -0.020 | -1.66% | 1.00 | 1.07 | 0.9671 | 2,542.00 |
Mar 24 2024 | 1.03 | 0.100 | 11.04% | 0.991 | 1.05 | 0.8918 | 2,424.00 |
Mar 23 2024 | 0.9273 | -0.0136 | -1.45% | 0.9575 | 1.02 | 0.9098 | 2,322.00 |
Mar 22 2024 | 0.9409 | -0.0215 | -2.23% | 0.934 | 1.01 | 0.9098 | 2,536.00 |
Mar 21 2024 | 0.9624 | -0.022 | -2.23% | 0.9537 | 1.02 | 0.8825 | 2,829.00 |
Mar 20 2024 | 0.9844 | 0.0606 | 6.56% | 0.9637 | 1.01 | 0.8825 | 3,031.00 |
Mar 19 2024 | 0.9238 | -0.0164 | -1.74% | 0.9939 | 1.01 | 0.8774 | 3,085.00 |
Mar 18 2024 | 0.9402 | -0.0654 | -6.50% | 1.02 | 1.09 | 0.9381 | 2,803.00 |
Mar 17 2024 | 1.01 | -0.010 | -1.36% | 1.00 | 1.09 | 0.9547 | 2,964.00 |
Mar 16 2024 | 1.02 | -0.010 | -0.57% | 1.06 | 1.09 | 0.9703 | 3,025.00 |
Mar 15 2024 | 1.03 | -0.100 | -9.11% | 1.01 | 1.15 | 0.9828 | 2,620.00 |
Mar 14 2024 | 1.13 | 0.050 | 4.55% | 1.09 | 1.15 | 0.989 | 1,948.00 |
Mar 13 2024 | 1.08 | 0.060 | 5.99% | 1.05 | 1.11 | 0.9909 | 2,617.00 |
Mar 12 2024 | 1.02 | -0.030 | -2.99% | 1.03 | 1.11 | 0.9909 | 2,628.00 |
Mar 11 2024 | 1.05 | 0.00 | -0.36% | 1.10 | 1.13 | 0.9493 | 3,296.00 |
Mar 10 2024 | 1.05 | -0.030 | -2.91% | 1.08 | 1.17 | 0.9493 | 3,000.00 |
Mar 09 2024 | 1.08 | 0.060 | 5.78% | 1.01 | 1.17 | 0.9674 | 2,322.00 |
Mar 08 2024 | 1.03 | -0.030 | -2.57% | 1.04 | 1.12 | 0.9674 | 2,817.00 |
Mar 07 2024 | 1.05 | 0.030 | 2.73% | 0.9761 | 1.08 | 0.9627 | 3,041.00 |
Mar 06 2024 | 1.02 | -0.010 | -1.27% | 1.03 | 1.14 | 0.9346 | 6,757.00 |
Mar 05 2024 | 1.04 | 0.010 | 1.18% | 0.9717 | 1.13 | 0.8524 | 7,287.00 |
Mar 04 2024 | 1.03 | 0.020 | 1.77% | 0.9392 | 1.04 | 0.9248 | 3,680.00 |
Mar 03 2024 | 1.01 | 0.00 | 0.31% | 1.00 | 1.05 | 0.9194 | 4,239.00 |
Mar 02 2024 | 1.00 | -0.010 | -1.35% | 0.9629 | 1.04 | 0.9469 | 2,446.00 |
Mar 01 2024 | 1.02 | 0.020 | 1.69% | 0.9867 | 1.05 | 0.8868 | 3,037.00 |
Feb 29 2024 | 1.00 | 0.020 | 1.95% | 0.982 | 1.05 | 0.9292 | 3,008.00 |
Feb 28 2024 | 0.9824 | 0.0204 | 2.12% | 0.9839 | 1.05 | 0.9305 | 2,504.00 |
Feb 27 2024 | 0.962 | -0.0607 | -5.94% | 0.9802 | 1.05 | 0.9453 | 1,878.00 |
Feb 26 2024 | 1.02 | 0.060 | 5.71% | 1.02 | 1.05 | 0.9219 | 2,607.00 |
Feb 25 2024 | 0.9675 | -0.074 | -7.11% | 0.9744 | 1.05 | 0.9407 | 2,621.00 |
Feb 24 2024 | 1.04 | 0.100 | 10.80% | 0.9904 | 1.05 | 0.9203 | 2,853.00 |
Feb 23 2024 | 0.940 | 0.0139 | 1.50% | 1.01 | 1.02 | 0.9091 | 2,045.00 |
Feb 22 2024 | 0.9261 | -0.0491 | -5.03% | 0.9504 | 1.06 | 0.9212 | 2,285.00 |
Feb 21 2024 | 0.9752 | -0.0446 | -4.37% | 0.991 | 1.07 | 0.9435 | 2,060.00 |
Feb 20 2024 | 1.02 | -0.020 | -1.87% | 0.9534 | 1.07 | 0.9506 | 3,342.00 |
Feb 19 2024 | 1.04 | 0.120 | 12.67% | 0.9302 | 1.05 | 0.8935 | 2,231.00 |
Feb 18 2024 | 0.9223 | -0.0429 | -4.44% | 0.9831 | 1.02 | 0.8935 | 2,069.00 |
Feb 17 2024 | 0.9652 | 0.0182 | 1.92% | 0.9334 | 1.02 | 0.9161 | 2,452.00 |
Feb 16 2024 | 0.947 | -0.0514 | -5.15% | 0.9908 | 1.02 | 0.9161 | 2,476.00 |
Feb 15 2024 | 0.9984 | 0.0294 | 3.03% | 0.9399 | 1.02 | 0.9095 | 2,601.00 |
Feb 14 2024 | 0.969 | -0.0057 | -0.58% | 0.8762 | 1.01 | 0.8705 | 3,055.00 |
Feb 13 2024 | 0.9747 | 0.0114 | 1.18% | 0.9518 | 0.9989 | 0.8705 | 3,096.00 |