Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
21.3863 USD |
23,558.8589 |
21.9570 USD |
20.6480 USD |
22.3280 USD |
20.9390 USD |
| 2025-10-15 |
22.4879 USD |
8,146.3890 |
22.8040 USD |
21.6800 USD |
23.3070 USD |
21.8900 USD |
| 2025-10-14 |
23.0706 USD |
11,491.3662 |
23.8400 USD |
22.0000 USD |
23.9260 USD |
22.6580 USD |
| 2025-10-13 |
22.5728 USD |
17,168.7948 |
22.3320 USD |
21.7560 USD |
23.1420 USD |
23.1190 USD |
| 2025-10-12 |
21.3395 USD |
3,843.4088 |
21.4550 USD |
20.7170 USD |
22.0000 USD |
22.0000 USD |
| 2025-10-11 |
21.4557 USD |
19,051.7026 |
20.7770 USD |
20.5380 USD |
23.3750 USD |
22.9820 USD |
| 2025-10-10 |
27.4142 USD |
12,521.1869 |
28.4280 USD |
26.1450 USD |
28.5810 USD |
26.1830 USD |
| 2025-10-09 |
28.3566 USD |
1,637.9055 |
28.9040 USD |
27.9450 USD |
28.9040 USD |
28.4150 USD |
| 2025-10-08 |
28.3187 USD |
21,148.0322 |
27.9230 USD |
27.8960 USD |
29.6100 USD |
29.1710 USD |
| 2025-10-07 |
29.1560 USD |
10,619.9547 |
30.6980 USD |
28.1140 USD |
30.6980 USD |
28.2340 USD |
| 2025-10-06 |
30.2895 USD |
20,201.6284 |
30.0050 USD |
29.9560 USD |
31.0000 USD |
30.6720 USD |
| 2025-10-05 |
30.5503 USD |
2,840.2541 |
30.0960 USD |
29.6770 USD |
31.1920 USD |
29.6770 USD |
| 2025-10-04 |
29.9935 USD |
4,225.9023 |
31.3420 USD |
29.9110 USD |
31.4260 USD |
30.0230 USD |
| 2025-10-03 |
30.4042 USD |
1,945.0025 |
30.9270 USD |
30.0590 USD |
30.9400 USD |
30.4130 USD |
| 2025-10-02 |
30.5638 USD |
23,537.9950 |
30.8370 USD |
29.5510 USD |
31.3360 USD |
30.9670 USD |
| 2025-10-01 |
30.6965 USD |
12,448.0400 |
30.0490 USD |
29.6780 USD |
31.0930 USD |
30.6080 USD |
| 2025-09-30 |
29.8885 USD |
8,964.4302 |
30.5250 USD |
28.8720 USD |
30.7550 USD |
29.5420 USD |
| 2025-09-29 |
29.7502 USD |
5,379.8500 |
30.0560 USD |
29.1930 USD |
30.2620 USD |
29.3010 USD |
| 2025-09-28 |
30.0270 USD |
14,830.8867 |
28.7610 USD |
28.0000 USD |
30.2000 USD |
30.0760 USD |
| 2025-09-27 |
28.7396 USD |
3,459.5492 |
29.0660 USD |
28.3060 USD |
29.0660 USD |
28.4410 USD |
| 2025-09-26 |
28.1790 USD |
6,762.4562 |
28.6620 USD |
27.7850 USD |
29.0370 USD |
28.3560 USD |
| 2025-09-25 |
31.3419 USD |
35,385.4763 |
32.2920 USD |
29.1910 USD |
32.8540 USD |
29.2370 USD |
| 2025-09-24 |
34.4286 USD |
34,863.9904 |
33.8420 USD |
33.0010 USD |
34.8640 USD |
34.3660 USD |
| 2025-09-23 |
34.6892 USD |
18,522.5907 |
33.9780 USD |
32.8270 USD |
35.7170 USD |
34.4490 USD |
| 2025-09-22 |
31.5459 USD |
52,524.5328 |
33.1000 USD |
29.5210 USD |
34.0000 USD |
33.7520 USD |
| 2025-09-21 |
33.0539 USD |
5,735.3901 |
33.1310 USD |
32.6700 USD |
33.6290 USD |
33.1920 USD |
| 2025-09-20 |
33.4543 USD |
4,322.7613 |
33.8920 USD |
33.0030 USD |
34.1200 USD |
33.1140 USD |
| 2025-09-19 |
34.0405 USD |
3,757.0901 |
35.2190 USD |
33.9380 USD |
35.7250 USD |
34.0750 USD |
| 2025-09-18 |
33.3797 USD |
18,872.5888 |
31.8030 USD |
31.6820 USD |
35.3440 USD |
34.8490 USD |
| 2025-09-17 |
29.8990 USD |
10,330.2917 |
30.0000 USD |
29.4340 USD |
30.3530 USD |
29.8180 USD |
| 2025-09-16 |
30.2925 USD |
12,643.1904 |
29.8660 USD |
29.2610 USD |
31.0060 USD |
30.1860 USD |
| 2025-09-15 |
29.4046 USD |
11,825.9443 |
29.4950 USD |
28.3010 USD |
30.3000 USD |
29.6920 USD |
| 2025-09-14 |
30.0831 USD |
3,814.4649 |
30.0930 USD |
29.3270 USD |
30.5880 USD |
29.3270 USD |
| 2025-09-13 |
30.0228 USD |
9,819.1033 |
28.9950 USD |
28.7820 USD |
31.2040 USD |
29.9140 USD |
| 2025-09-12 |
28.6901 USD |
6,432.9750 |
29.2440 USD |
28.2260 USD |
29.3340 USD |
28.5520 USD |
| 2025-09-11 |
28.8562 USD |
10,043.6192 |
29.3000 USD |
28.3710 USD |
29.9300 USD |
29.0330 USD |
| 2025-09-10 |
29.3845 USD |
21,132.5915 |
25.9630 USD |
25.7940 USD |
29.4080 USD |
29.3820 USD |
| 2025-09-09 |
25.6847 USD |
3,070.7517 |
25.3160 USD |
24.9210 USD |
26.3000 USD |
25.8530 USD |
| 2025-09-08 |
25.3598 USD |
6,571.1969 |
24.6480 USD |
24.6480 USD |
25.7550 USD |
25.3850 USD |
| 2025-09-07 |
24.6246 USD |
2,670.5934 |
24.4870 USD |
24.3170 USD |
24.9260 USD |
24.9260 USD |