Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
22.2116 USD |
9,001.2613 |
22.3200 USD |
21.8620 USD |
22.7890 USD |
22.0450 USD |
| 2025-05-19 |
21.9481 USD |
15,660.8013 |
23.0480 USD |
21.2500 USD |
23.1550 USD |
22.1610 USD |
| 2025-05-18 |
22.2505 USD |
19,480.3692 |
22.1660 USD |
22.0420 USD |
23.8520 USD |
22.0690 USD |
| 2025-05-17 |
22.5570 USD |
19,665.7982 |
23.0380 USD |
22.1160 USD |
23.1020 USD |
22.3940 USD |
| 2025-05-16 |
23.5894 USD |
18,293.5027 |
23.4880 USD |
23.2900 USD |
23.9870 USD |
23.5580 USD |
| 2025-05-15 |
23.7174 USD |
30,337.6645 |
24.9250 USD |
23.0100 USD |
25.1050 USD |
23.3130 USD |
| 2025-05-14 |
25.7439 USD |
14,097.3340 |
25.7400 USD |
25.0000 USD |
26.5090 USD |
25.1810 USD |
| 2025-05-13 |
24.2875 USD |
13,226.2272 |
24.7970 USD |
23.4840 USD |
25.4270 USD |
25.2900 USD |
| 2025-05-12 |
25.2226 USD |
30,176.0339 |
24.8160 USD |
23.7650 USD |
26.8130 USD |
24.7900 USD |
| 2025-05-11 |
25.1134 USD |
14,681.9332 |
25.7910 USD |
24.1840 USD |
26.0000 USD |
24.5830 USD |
| 2025-05-10 |
25.4200 USD |
20,256.3952 |
23.2970 USD |
23.0270 USD |
25.5370 USD |
25.4560 USD |
| 2025-05-09 |
23.0666 USD |
31,084.9364 |
22.2030 USD |
21.9990 USD |
23.9830 USD |
23.1780 USD |
| 2025-05-08 |
20.9165 USD |
5,166.6149 |
19.7370 USD |
19.7370 USD |
21.1600 USD |
20.9530 USD |
| 2025-05-07 |
19.5373 USD |
2,172.3773 |
20.1720 USD |
19.1340 USD |
20.1900 USD |
19.5140 USD |
| 2025-05-06 |
19.6655 USD |
536.3458 |
19.6560 USD |
19.3400 USD |
19.9130 USD |
19.8710 USD |
| 2025-05-05 |
19.7717 USD |
3,721.3043 |
20.0030 USD |
19.3630 USD |
20.2750 USD |
19.4640 USD |
| 2025-05-04 |
20.3482 USD |
4,357.1441 |
20.4880 USD |
19.8660 USD |
20.6260 USD |
19.9350 USD |
| 2025-05-03 |
20.8530 USD |
2,611.5934 |
21.1170 USD |
20.6150 USD |
21.1180 USD |
20.7740 USD |
| 2025-05-02 |
21.5944 USD |
6,338.5584 |
21.7580 USD |
20.9930 USD |
22.1640 USD |
21.0870 USD |
| 2025-05-01 |
21.3097 USD |
7,955.4774 |
21.0080 USD |
20.8560 USD |
21.8590 USD |
21.7890 USD |
| 2025-04-30 |
20.9445 USD |
10,406.5826 |
21.6930 USD |
20.4350 USD |
21.9520 USD |
21.1510 USD |
| 2025-04-29 |
21.9814 USD |
4,589.5293 |
21.8580 USD |
21.6800 USD |
22.2750 USD |
21.9440 USD |
| 2025-04-28 |
21.5024 USD |
28,760.1794 |
21.7370 USD |
21.0670 USD |
22.4290 USD |
21.8080 USD |
| 2025-04-27 |
22.2090 USD |
7,575.0905 |
22.4890 USD |
21.6930 USD |
22.7660 USD |
21.9100 USD |
| 2025-04-26 |
22.3353 USD |
9,717.2639 |
22.2580 USD |
21.7640 USD |
22.9760 USD |
21.8070 USD |
| 2025-04-25 |
22.3550 USD |
9,071.5340 |
22.3680 USD |
21.7910 USD |
22.8420 USD |
22.3730 USD |
| 2025-04-24 |
22.0638 USD |
8,018.9363 |
22.4060 USD |
21.6340 USD |
22.6300 USD |
22.3190 USD |
| 2025-04-23 |
22.4742 USD |
22,576.8998 |
22.1250 USD |
21.8870 USD |
23.0500 USD |
22.2300 USD |
| 2025-04-22 |
21.0779 USD |
18,297.8224 |
19.7960 USD |
19.4550 USD |
21.9790 USD |
21.6060 USD |
| 2025-04-21 |
20.3212 USD |
9,810.0385 |
19.5510 USD |
19.5510 USD |
20.8800 USD |
19.8780 USD |
| 2025-04-20 |
19.5874 USD |
1,305.3176 |
19.8790 USD |
19.2510 USD |
19.9630 USD |
19.3660 USD |
| 2025-04-19 |
19.6815 USD |
4,716.7332 |
19.1800 USD |
19.1800 USD |
20.0880 USD |
20.0200 USD |
| 2025-04-18 |
19.0395 USD |
1,301.0231 |
19.0180 USD |
18.8640 USD |
19.2520 USD |
18.9120 USD |
| 2025-04-17 |
19.3289 USD |
14,969.9585 |
18.7030 USD |
18.7030 USD |
19.5170 USD |
19.2550 USD |
| 2025-04-16 |
18.9023 USD |
6,450.1964 |
18.9430 USD |
18.5840 USD |
19.2660 USD |
19.0760 USD |
| 2025-04-15 |
19.9621 USD |
7,393.3468 |
20.0880 USD |
19.3580 USD |
20.2390 USD |
19.3580 USD |
| 2025-04-14 |
20.2082 USD |
17,938.0204 |
19.6640 USD |
19.6640 USD |
20.6520 USD |
20.3040 USD |
| 2025-04-13 |
19.9090 USD |
12,363.3166 |
20.4790 USD |
19.2820 USD |
20.6010 USD |
19.4980 USD |
| 2025-04-12 |
20.1830 USD |
17,279.3849 |
19.1240 USD |
18.8730 USD |
20.9680 USD |
20.1950 USD |
| 2025-04-11 |
18.8778 USD |
24,646.7270 |
18.3330 USD |
18.3080 USD |
19.5480 USD |
19.1280 USD |
| 2025-04-10 |
18.0061 USD |
17,560.4649 |
18.4060 USD |
17.5700 USD |
18.4220 USD |
17.8730 USD |
| 2025-04-09 |
16.3762 USD |
32,860.3259 |
16.1340 USD |
15.6410 USD |
16.9030 USD |
16.8810 USD |
| 2025-04-08 |
17.1869 USD |
32,251.4278 |
16.7390 USD |
16.2120 USD |
17.7000 USD |
16.2120 USD |
| 2025-04-07 |
15.9587 USD |
110,802.8517 |
15.9770 USD |
14.6770 USD |
17.1820 USD |
16.8570 USD |
| 2025-04-06 |
16.7545 USD |
9,767.9543 |
17.8670 USD |
16.6500 USD |
17.9230 USD |
16.7380 USD |
| 2025-04-05 |
17.9909 USD |
4,965.2709 |
18.1070 USD |
17.7180 USD |
18.3500 USD |
17.8920 USD |
| 2025-04-04 |
17.7395 USD |
22,772.1854 |
18.1590 USD |
17.6230 USD |
18.7490 USD |
17.7870 USD |
| 2025-04-03 |
18.1555 USD |
21,630.4397 |
17.9650 USD |
17.5730 USD |
18.9630 USD |
18.0020 USD |
| 2025-04-02 |
19.0935 USD |
42,395.3294 |
19.8000 USD |
17.7780 USD |
20.2600 USD |
17.8480 USD |
| 2025-04-01 |
19.4142 USD |
7,011.1212 |
18.9020 USD |
18.7940 USD |
19.9350 USD |
19.3740 USD |