Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
14.4802 USD |
102.9677 |
14.5070 USD |
14.3400 USD |
14.5120 USD |
14.3400 USD |
| 2025-12-04 |
14.7108 USD |
1,050.7696 |
14.8440 USD |
14.5180 USD |
14.8740 USD |
14.5720 USD |
| 2025-12-03 |
14.1064 USD |
2,384.7619 |
13.6320 USD |
13.5980 USD |
14.4670 USD |
14.3820 USD |
| 2025-12-02 |
13.2101 USD |
3,514.9701 |
12.7630 USD |
12.7610 USD |
13.7440 USD |
13.6240 USD |
| 2025-12-01 |
13.1443 USD |
3,984.9049 |
13.6620 USD |
12.5810 USD |
13.6620 USD |
12.7190 USD |
| 2025-11-30 |
14.1821 USD |
516.3107 |
14.2740 USD |
14.0220 USD |
14.3440 USD |
14.2860 USD |
| 2025-11-29 |
14.6546 USD |
3,039.7875 |
14.9190 USD |
14.3220 USD |
14.9190 USD |
14.3220 USD |
| 2025-11-28 |
15.0752 USD |
8,188.5657 |
15.0190 USD |
14.8180 USD |
15.2530 USD |
14.8640 USD |
| 2025-11-27 |
14.9616 USD |
10,992.5332 |
14.9520 USD |
14.8800 USD |
15.1690 USD |
15.0440 USD |
| 2025-11-26 |
14.1506 USD |
3,898.5537 |
14.1840 USD |
13.9300 USD |
14.4840 USD |
14.4510 USD |
| 2025-11-25 |
13.8925 USD |
8,696.5605 |
13.9060 USD |
13.7200 USD |
13.9680 USD |
13.8970 USD |
| 2025-11-24 |
13.5093 USD |
9,936.7386 |
13.2860 USD |
13.1900 USD |
14.0130 USD |
13.9480 USD |
| 2025-11-23 |
13.3609 USD |
1,296.5710 |
13.2980 USD |
13.2660 USD |
13.4880 USD |
13.4370 USD |
| 2025-11-22 |
13.2577 USD |
1,510.3035 |
13.2970 USD |
13.0620 USD |
13.3460 USD |
13.2730 USD |
| 2025-11-21 |
13.0467 USD |
27,201.0789 |
13.9670 USD |
12.4660 USD |
14.0120 USD |
12.9410 USD |
| 2025-11-20 |
14.1472 USD |
6,489.8269 |
14.3040 USD |
13.5230 USD |
14.4880 USD |
13.7460 USD |
| 2025-11-19 |
14.3245 USD |
19,630.7726 |
14.5250 USD |
13.7400 USD |
14.7220 USD |
13.8490 USD |
| 2025-11-18 |
14.4116 USD |
19,011.3016 |
14.4680 USD |
14.0930 USD |
14.7500 USD |
14.5280 USD |
| 2025-11-17 |
15.4783 USD |
44,738.3971 |
15.1670 USD |
14.3110 USD |
15.8540 USD |
14.4280 USD |
| 2025-11-16 |
15.2169 USD |
3,234.2785 |
15.4730 USD |
14.6720 USD |
15.8410 USD |
15.0430 USD |
| 2025-11-15 |
15.5188 USD |
1,662.8125 |
15.2800 USD |
15.2800 USD |
15.7480 USD |
15.6680 USD |
| 2025-11-14 |
15.5470 USD |
10,581.4540 |
16.0810 USD |
15.1000 USD |
16.1900 USD |
15.4130 USD |
| 2025-11-13 |
16.7124 USD |
14,372.8752 |
16.9840 USD |
15.8010 USD |
17.6940 USD |
15.9970 USD |
| 2025-11-12 |
17.2047 USD |
2,576.0221 |
17.0010 USD |
16.6840 USD |
17.7510 USD |
16.9340 USD |
| 2025-11-11 |
17.7250 USD |
10,731.5913 |
18.2240 USD |
17.0320 USD |
18.6020 USD |
17.0660 USD |
| 2025-11-10 |
18.0356 USD |
3,962.0622 |
17.6740 USD |
17.6740 USD |
18.3020 USD |
17.8990 USD |
| 2025-11-09 |
17.3869 USD |
2,088.9257 |
17.4640 USD |
16.8420 USD |
17.9110 USD |
17.7670 USD |
| 2025-11-08 |
17.9223 USD |
5,232.4010 |
17.8180 USD |
17.1410 USD |
18.3900 USD |
17.1410 USD |
| 2025-11-07 |
16.3625 USD |
368.9988 |
16.1800 USD |
16.1020 USD |
16.5260 USD |
16.3880 USD |
| 2025-11-06 |
16.3326 USD |
3,802.5349 |
16.5870 USD |
16.2510 USD |
16.7310 USD |
16.3230 USD |
| 2025-11-05 |
16.1676 USD |
2,759.2443 |
16.0050 USD |
15.4500 USD |
16.8850 USD |
16.8550 USD |
| 2025-11-04 |
16.8864 USD |
28.6081 |
16.8860 USD |
16.8860 USD |
16.9050 USD |
16.9050 USD |
| 2025-11-03 |
17.7918 USD |
9,602.8424 |
18.8360 USD |
17.2420 USD |
18.9220 USD |
17.6110 USD |
| 2025-11-02 |
18.8341 USD |
4,161.2741 |
18.7340 USD |
18.6800 USD |
19.0240 USD |
18.9460 USD |
| 2025-11-01 |
18.5571 USD |
12,147.6769 |
18.2100 USD |
18.1360 USD |
18.7540 USD |
18.7100 USD |
| 2025-10-31 |
18.3104 USD |
3,205.3708 |
18.1230 USD |
18.0960 USD |
18.5110 USD |
18.4720 USD |
| 2025-10-30 |
18.5880 USD |
18,513.2957 |
19.7180 USD |
17.5640 USD |
19.9950 USD |
18.0280 USD |
| 2025-10-29 |
19.6459 USD |
2,703.9028 |
19.4690 USD |
19.3920 USD |
19.7800 USD |
19.6930 USD |
| 2025-10-28 |
19.9249 USD |
5,378.1186 |
20.3200 USD |
19.1910 USD |
20.5070 USD |
19.4280 USD |
| 2025-10-27 |
20.7399 USD |
2,385.2361 |
20.8130 USD |
20.2740 USD |
21.0580 USD |
20.4610 USD |
| 2025-10-26 |
19.5427 USD |
387.4636 |
19.7090 USD |
19.4090 USD |
19.7900 USD |
19.6600 USD |
| 2025-10-25 |
19.3942 USD |
1,804.3827 |
19.5290 USD |
19.2820 USD |
19.5290 USD |
19.4310 USD |
| 2025-10-24 |
19.4160 USD |
10,472.8997 |
19.1470 USD |
19.0510 USD |
19.9290 USD |
19.5750 USD |
| 2025-10-23 |
19.2672 USD |
1,207.1786 |
19.0340 USD |
19.0340 USD |
19.5980 USD |
19.5470 USD |
| 2025-10-22 |
19.4596 USD |
12,656.6425 |
19.5550 USD |
19.1860 USD |
19.7280 USD |
19.2660 USD |
| 2025-10-21 |
20.2311 USD |
5,325.1471 |
20.3730 USD |
19.5470 USD |
20.8440 USD |
20.8440 USD |
| 2025-10-20 |
20.5686 USD |
6,560.0042 |
20.6380 USD |
20.2630 USD |
21.1150 USD |
20.4280 USD |
| 2025-10-19 |
20.4007 USD |
3,345.1650 |
20.2590 USD |
19.8220 USD |
20.8440 USD |
20.8440 USD |
| 2025-10-18 |
20.1515 USD |
4,099.0783 |
20.0070 USD |
19.9170 USD |
20.4260 USD |
20.2530 USD |
| 2025-10-17 |
19.7724 USD |
11,306.5828 |
21.0090 USD |
19.1060 USD |
21.0530 USD |
20.1490 USD |