Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
34.9780 USD |
804.6358 |
34.6910 USD |
34.2600 USD |
35.7150 USD |
35.7150 USD |
| 2024-04-19 |
34.9526 USD |
7,430.7178 |
34.7400 USD |
31.9560 USD |
36.0860 USD |
35.2300 USD |
| 2024-04-18 |
34.6598 USD |
12,565.1177 |
33.6120 USD |
32.8830 USD |
35.6000 USD |
34.8970 USD |
| 2024-04-17 |
33.5551 USD |
12,173.2235 |
34.7630 USD |
32.3000 USD |
35.3040 USD |
33.7030 USD |
| 2024-04-16 |
34.4844 USD |
15,613.8489 |
35.0120 USD |
32.8170 USD |
35.8400 USD |
34.2970 USD |
| 2024-04-15 |
37.3858 USD |
11,881.8492 |
37.1340 USD |
35.5670 USD |
38.5460 USD |
35.7220 USD |
| 2024-04-14 |
35.0776 USD |
33,460.9549 |
33.9150 USD |
32.7330 USD |
37.1700 USD |
35.6480 USD |
| 2024-04-13 |
33.9200 USD |
27,357.0193 |
39.3010 USD |
29.3390 USD |
39.3010 USD |
30.3290 USD |
| 2024-04-12 |
38.6733 USD |
16,440.3519 |
46.1940 USD |
33.9700 USD |
46.8750 USD |
38.8460 USD |
| 2024-04-11 |
46.4151 USD |
3,889.1904 |
47.1390 USD |
45.6700 USD |
47.4870 USD |
46.0750 USD |
| 2024-04-10 |
46.9053 USD |
3,478.4139 |
46.5160 USD |
45.2090 USD |
48.0180 USD |
47.6100 USD |
| 2024-04-09 |
47.5082 USD |
6,205.2927 |
49.9760 USD |
46.3700 USD |
49.9760 USD |
46.3700 USD |
| 2024-04-08 |
49.7825 USD |
7,013.0485 |
49.3180 USD |
48.2780 USD |
50.7850 USD |
49.7190 USD |
| 2024-04-07 |
48.5486 USD |
1,479.5083 |
48.3270 USD |
48.1820 USD |
49.0600 USD |
48.6590 USD |
| 2024-04-06 |
47.1527 USD |
1,541.4093 |
45.2010 USD |
45.2010 USD |
48.4140 USD |
48.0480 USD |
| 2024-04-05 |
45.1754 USD |
1,249.1127 |
46.3300 USD |
44.0410 USD |
46.4330 USD |
45.6130 USD |
| 2024-04-04 |
46.9355 USD |
5,482.7493 |
46.1810 USD |
45.5890 USD |
48.1550 USD |
47.2040 USD |
| 2024-04-03 |
46.4207 USD |
5,791.9889 |
46.8430 USD |
45.0950 USD |
48.2770 USD |
45.0950 USD |
| 2024-04-02 |
48.0798 USD |
11,712.0634 |
51.2260 USD |
46.3540 USD |
51.2260 USD |
47.2290 USD |
| 2024-04-01 |
52.2036 USD |
7,074.2471 |
54.1750 USD |
50.3770 USD |
54.1750 USD |
50.8950 USD |
| 2024-03-31 |
53.4159 USD |
5,043.0487 |
53.0220 USD |
53.0220 USD |
54.8000 USD |
53.4510 USD |
| 2024-03-30 |
53.5463 USD |
1,694.5280 |
53.2980 USD |
52.9780 USD |
54.5770 USD |
53.2290 USD |
| 2024-03-29 |
53.9416 USD |
10,443.6797 |
54.6270 USD |
52.6890 USD |
54.6330 USD |
52.9560 USD |
| 2024-03-28 |
54.1619 USD |
1,609.9133 |
54.1630 USD |
53.4990 USD |
55.0280 USD |
54.4630 USD |
| 2024-03-27 |
54.6334 USD |
13,505.1020 |
55.5570 USD |
53.0000 USD |
56.7620 USD |
53.8900 USD |
| 2024-03-26 |
57.3948 USD |
9,601.5223 |
57.8600 USD |
55.3600 USD |
59.2160 USD |
56.2390 USD |
| 2024-03-25 |
57.3681 USD |
10,981.9046 |
55.8550 USD |
55.0970 USD |
59.2160 USD |
58.0210 USD |
| 2024-03-24 |
53.6368 USD |
973.2572 |
53.6980 USD |
52.5060 USD |
54.6530 USD |
54.6530 USD |
| 2024-03-23 |
54.3368 USD |
5,768.8956 |
53.2770 USD |
52.6990 USD |
56.0650 USD |
54.7890 USD |
| 2024-03-22 |
56.0786 USD |
20,092.4759 |
54.2320 USD |
52.5000 USD |
58.0000 USD |
53.3690 USD |
| 2024-03-21 |
55.3539 USD |
17,641.1767 |
57.0640 USD |
52.8860 USD |
57.8400 USD |
53.8000 USD |
| 2024-03-20 |
53.2024 USD |
20,440.4500 |
53.5050 USD |
50.5430 USD |
56.2190 USD |
55.7730 USD |
| 2024-03-19 |
56.7643 USD |
48,815.1740 |
60.5740 USD |
53.1060 USD |
61.8000 USD |
54.0000 USD |
| 2024-03-18 |
61.6642 USD |
25,667.4825 |
58.3230 USD |
55.4400 USD |
65.3760 USD |
61.0680 USD |
| 2024-03-17 |
53.7401 USD |
10,969.5040 |
53.5310 USD |
50.1550 USD |
58.4640 USD |
57.6900 USD |
| 2024-03-16 |
58.6957 USD |
52,192.5819 |
58.3660 USD |
52.4000 USD |
61.3780 USD |
53.2070 USD |
| 2024-03-15 |
53.9061 USD |
87,222.6102 |
54.4000 USD |
48.4000 USD |
58.8380 USD |
55.3010 USD |
| 2024-03-14 |
54.3636 USD |
15,533.0585 |
54.7320 USD |
50.4810 USD |
59.0770 USD |
54.3690 USD |
| 2024-03-13 |
54.0461 USD |
12,902.5455 |
55.1430 USD |
52.2260 USD |
55.1910 USD |
53.6610 USD |
| 2024-03-12 |
51.7090 USD |
108,239.6703 |
48.4120 USD |
46.4750 USD |
54.8000 USD |
54.1370 USD |
| 2024-03-11 |
46.1348 USD |
48,733.3830 |
42.0320 USD |
40.0910 USD |
48.6150 USD |
46.9580 USD |
| 2024-03-10 |
42.6200 USD |
3,270.7499 |
42.8640 USD |
40.9190 USD |
43.8500 USD |
41.7490 USD |
| 2024-03-09 |
42.8734 USD |
3,183.6553 |
42.5470 USD |
42.3190 USD |
43.4710 USD |
42.9460 USD |
| 2024-03-08 |
42.6589 USD |
5,440.8670 |
43.2520 USD |
41.0980 USD |
43.8220 USD |
42.5730 USD |
| 2024-03-07 |
43.5381 USD |
38,044.2380 |
41.6320 USD |
41.6320 USD |
44.4370 USD |
44.0370 USD |
| 2024-03-06 |
41.2820 USD |
80,672.4908 |
39.3930 USD |
37.9570 USD |
42.1220 USD |
41.5950 USD |
| 2024-03-05 |
43.0249 USD |
16,979.8249 |
42.8570 USD |
40.6340 USD |
44.9000 USD |
40.6340 USD |
| 2024-03-04 |
42.6839 USD |
37,903.4135 |
42.7000 USD |
41.6520 USD |
44.0570 USD |
42.9480 USD |
| 2024-03-03 |
41.9196 USD |
7,166.9935 |
44.6080 USD |
40.4200 USD |
44.8950 USD |
42.5880 USD |
| 2024-03-02 |
42.9333 USD |
38,896.4052 |
42.6730 USD |
41.9920 USD |
43.6770 USD |
43.0280 USD |