Register for real-time alerts, custom portfolio, and market moversAVLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.7878 | -0.0142 | -1.77% | 0.7636 | 0.8431 | 0.7613 | 2,791.00 |
| May 21 2024 | 0.802 | -0.0305 | -3.66% | 0.782 | 0.8515 | 0.7573 | 3,297.00 |
| May 20 2024 | 0.8325 | 0.0338 | 4.23% | 0.8524 | 0.8524 | 0.7621 | 2,743.00 |
| May 19 2024 | 0.7987 | -0.0745 | -8.53% | 0.8312 | 0.9285 | 0.7981 | 3,964.00 |
| May 18 2024 | 0.8732 | 0.0356 | 4.25% | 0.7963 | 0.9285 | 0.7889 | 3,297.00 |
| May 17 2024 | 0.8376 | -0.017 | -1.99% | 0.8212 | 0.8624 | 0.7721 | 2,630.00 |
| May 16 2024 | 0.8546 | 0.0285 | 3.45% | 0.8466 | 0.8794 | 0.7721 | 2,867.00 |
| May 15 2024 | 0.8261 | 0.0195 | 2.42% | 0.7753 | 0.8697 | 0.7753 | 2,465.00 |
| May 14 2024 | 0.8066 | 0.0142 | 1.79% | 0.8478 | 0.8614 | 0.7536 | 2,589.00 |
| May 13 2024 | 0.7924 | -0.1247 | -13.60% | 0.9003 | 0.9287 | 0.7924 | 2,193.00 |
| May 12 2024 | 0.9171 | 0.0483 | 5.56% | 0.8612 | 0.9287 | 0.8201 | 2,460.00 |
| May 11 2024 | 0.8688 | 0.0101 | 1.18% | 0.9829 | 0.9878 | 0.8201 | 3,146.00 |
| May 10 2024 | 0.8587 | -0.1309 | -13.23% | 1.00 | 1.05 | 0.8408 | 2,331.00 |
| May 09 2024 | 0.9896 | -0.1575 | -13.73% | 1.10 | 1.18 | 0.971 | 2,013.00 |
| May 08 2024 | 1.15 | -0.020 | -1.41% | 1.09 | 1.20 | 1.06 | 1,905.00 |
| May 07 2024 | 1.16 | 0.080 | 7.03% | 1.06 | 1.17 | 1.04 | 2,409.00 |
| May 06 2024 | 1.09 | 0.100 | 9.63% | 1.07 | 1.16 | 0.9758 | 2,079.00 |
| May 05 2024 | 0.9916 | -0.0632 | -5.99% | 1.09 | 1.12 | 0.9854 | 1,957.00 |
| May 04 2024 | 1.05 | -0.120 | -10.50% | 1.20 | 1.27 | 0.8384 | 12,024.00 |
| May 03 2024 | 1.18 | -0.090 | -7.06% | 1.19 | 1.39 | 1.16 | 2,304.00 |
| May 02 2024 | 1.27 | 0.110 | 9.68% | 1.19 | 1.33 | 1.12 | 2,334.00 |
| May 01 2024 | 1.16 | -0.040 | -3.12% | 1.26 | 1.30 | 1.14 | 2,108.00 |
| Apr 30 2024 | 1.19 | 0.030 | 2.35% | 1.30 | 1.30 | 1.14 | 1,835.00 |
| Apr 29 2024 | 1.17 | -0.200 | -14.59% | 1.33 | 1.37 | 1.15 | 1,963.00 |
| Apr 28 2024 | 1.37 | 0.110 | 8.95% | 1.47 | 1.51 | 1.19 | 1,719.00 |
| 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 | 1,810.00 |
| Apr 25 2024 | 1.30 | -0.170 | -11.63% | 1.28 | 1.49 | 1.23 | 2,615.00 |
| Apr 24 2024 | 1.47 | 0.180 | 13.70% | 1.39 | 1.48 | 1.22 | 3,226.00 |
| Apr 23 2024 | 1.30 | 0.030 | 2.61% | 1.32 | 1.48 | 1.19 | 2,045.00 |
| Apr 22 2024 | 1.26 | 0.050 | 4.02% | 1.22 | 1.33 | 1.15 | 2,288.00 |
| Apr 21 2024 | 1.21 | -0.030 | -2.16% | 1.22 | 1.28 | 1.15 | 1,943.00 |
| Apr 20 2024 | 1.24 | -0.040 | -2.78% | 1.14 | 1.32 | 1.11 | 2,196.00 |
| Apr 19 2024 | 1.28 | 0.160 | 14.64% | 1.18 | 1.32 | 1.06 | 3,406.00 |
| Apr 18 2024 | 1.11 | -0.010 | -0.45% | 1.08 | 1.19 | 1.06 | 2,727.00 |
| Apr 17 2024 | 1.12 | 0.020 | 1.39% | 0.9876 | 1.15 | 0.9802 | 2,208.00 |
| Apr 16 2024 | 1.10 | 0.050 | 5.05% | 0.9947 | 1.11 | 0.9764 | 2,055.00 |
| Apr 15 2024 | 1.05 | 0.080 | 7.90% | 0.9531 | 1.05 | 0.8629 | 2,959.00 |
| Apr 14 2024 | 0.9724 | 0.1015 | 11.65% | 1.00 | 1.03 | 0.8214 | 5,499.00 |
| Apr 13 2024 | 0.8709 | -0.7092 | -44.88% | 1.68 | 1.80 | 0.8214 | 25,516.00 |
| Apr 12 2024 | 1.58 | 0.050 | 3.58% | 1.51 | 1.71 | 1.47 | 1,450.00 |
| Apr 11 2024 | 1.53 | 0.060 | 4.00% | 1.36 | 1.64 | 1.27 | 1,834.00 |
| Apr 10 2024 | 1.47 | -0.020 | -1.31% | 1.63 | 1.71 | 1.27 | 2,191.00 |
| Apr 09 2024 | 1.49 | -0.010 | -0.47% | 1.42 | 1.71 | 1.33 | 2,097.00 |
| Apr 08 2024 | 1.49 | -0.170 | -10.19% | 1.65 | 1.80 | 1.33 | 1,800.00 |
| Apr 07 2024 | 1.66 | -0.100 | -5.43% | 1.68 | 1.80 | 1.54 | 1,818.00 |
| Apr 06 2024 | 1.76 | 0.350 | 25.12% | 1.40 | 1.76 | 1.33 | 1,862.00 |
| Apr 05 2024 | 1.41 | 0.180 | 15.03% | 1.06 | 1.45 | 1.06 | 2,937.00 |
| Apr 04 2024 | 1.22 | 0.170 | 16.42% | 0.9701 | 1.24 | 0.9701 | 3,103.00 |
| 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 |
