Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
18.7499 USD |
3,946.8894 |
18.9010 USD |
18.2350 USD |
19.1090 USD |
18.7380 USD |
| 2025-03-30 |
19.4606 USD |
8,532.9920 |
19.6180 USD |
18.7580 USD |
19.9380 USD |
19.1120 USD |
| 2025-03-29 |
20.0598 USD |
12,875.9481 |
20.4070 USD |
19.7090 USD |
20.5570 USD |
20.0110 USD |
| 2025-03-28 |
20.8689 USD |
18,810.1518 |
22.0460 USD |
19.9840 USD |
22.1870 USD |
20.0200 USD |
| 2025-03-27 |
22.0091 USD |
6,473.1620 |
22.0870 USD |
21.6750 USD |
22.3490 USD |
21.9830 USD |
| 2025-03-26 |
22.3715 USD |
11,262.5299 |
22.9560 USD |
22.0450 USD |
23.2610 USD |
22.3680 USD |
| 2025-03-25 |
22.3237 USD |
33,797.8287 |
21.5420 USD |
21.3600 USD |
23.4700 USD |
23.4230 USD |
| 2025-03-24 |
21.3164 USD |
32,198.9815 |
19.8560 USD |
19.8320 USD |
22.1230 USD |
21.3660 USD |
| 2025-03-23 |
19.5626 USD |
6,599.6288 |
19.4310 USD |
19.3510 USD |
19.7940 USD |
19.6310 USD |
| 2025-03-22 |
19.4145 USD |
4,757.9478 |
19.1980 USD |
19.1280 USD |
19.6480 USD |
19.5430 USD |
| 2025-03-21 |
18.7370 USD |
4,362.6745 |
18.8010 USD |
18.4180 USD |
19.1320 USD |
18.4990 USD |
| 2025-03-20 |
19.0747 USD |
11,035.9481 |
19.7860 USD |
18.4500 USD |
19.8860 USD |
18.6690 USD |
| 2025-03-19 |
19.3883 USD |
21,456.8864 |
19.0150 USD |
18.9170 USD |
19.7310 USD |
19.7130 USD |
| 2025-03-18 |
18.7391 USD |
27,965.3223 |
18.8800 USD |
18.3790 USD |
19.3120 USD |
18.9830 USD |
| 2025-03-17 |
18.6212 USD |
19,238.5063 |
18.3080 USD |
18.2450 USD |
19.1140 USD |
18.9400 USD |
| 2025-03-16 |
19.0659 USD |
28,886.7404 |
19.4550 USD |
18.2340 USD |
19.8870 USD |
18.9810 USD |
| 2025-03-15 |
18.6410 USD |
27,851.4165 |
18.5780 USD |
18.4240 USD |
19.2100 USD |
19.2030 USD |
| 2025-03-14 |
18.7569 USD |
28,688.2221 |
18.5690 USD |
18.5040 USD |
19.1620 USD |
19.0340 USD |
| 2025-03-13 |
18.0720 USD |
52,625.4714 |
18.9810 USD |
17.7970 USD |
19.3460 USD |
17.9870 USD |
| 2025-03-12 |
18.1950 USD |
53,490.4712 |
17.5610 USD |
17.0110 USD |
18.8780 USD |
18.4730 USD |
| 2025-03-11 |
16.7066 USD |
142,274.6532 |
16.3210 USD |
15.3410 USD |
17.9390 USD |
17.7390 USD |
| 2025-03-10 |
17.8991 USD |
15,188.8252 |
17.9650 USD |
17.0400 USD |
19.0850 USD |
17.3960 USD |
| 2025-03-09 |
19.0212 USD |
21,495.8886 |
20.5840 USD |
17.8520 USD |
20.7040 USD |
18.2800 USD |
| 2025-03-08 |
20.4244 USD |
21,928.2497 |
20.1690 USD |
19.4890 USD |
21.1420 USD |
20.8770 USD |
| 2025-03-07 |
20.6014 USD |
59,841.2432 |
21.0600 USD |
19.7320 USD |
21.3450 USD |
20.4080 USD |
| 2025-03-06 |
21.3530 USD |
49,552.1042 |
21.7940 USD |
20.9550 USD |
22.6020 USD |
21.2040 USD |
| 2025-03-05 |
20.5825 USD |
12,897.2363 |
19.9990 USD |
19.7620 USD |
21.3490 USD |
21.1530 USD |
| 2025-03-04 |
19.9750 USD |
98,880.3171 |
20.9810 USD |
18.9090 USD |
21.1580 USD |
20.0860 USD |
| 2025-03-03 |
22.7608 USD |
62,275.7469 |
25.0620 USD |
20.9920 USD |
25.1480 USD |
21.1780 USD |
| 2025-03-02 |
23.6737 USD |
41,715.5883 |
21.8210 USD |
21.6630 USD |
24.8810 USD |
24.7200 USD |
| 2025-03-01 |
21.8934 USD |
7,547.0641 |
22.4220 USD |
21.1570 USD |
22.5500 USD |
21.7930 USD |
| 2025-02-28 |
21.2108 USD |
60,152.6934 |
22.5870 USD |
20.3180 USD |
22.6380 USD |
22.3160 USD |
| 2025-02-27 |
22.4988 USD |
12,468.3210 |
21.9420 USD |
21.7010 USD |
23.4020 USD |
23.4020 USD |