Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
87.0235 USD |
26,240.0158 |
91.0680 USD |
83.2400 USD |
91.0680 USD |
85.2150 USD |
| 2022-04-05 |
95.0777 USD |
21,042.8199 |
96.1880 USD |
91.9890 USD |
97.5660 USD |
92.4270 USD |
| 2022-04-04 |
94.8090 USD |
28,268.6035 |
98.0000 USD |
90.9290 USD |
98.0000 USD |
95.1020 USD |
| 2022-04-03 |
97.7551 USD |
21,370.0373 |
96.2870 USD |
94.5380 USD |
100.0700 USD |
97.4730 USD |
| 2022-04-02 |
97.0990 USD |
28,784.4981 |
96.8670 USD |
96.2920 USD |
103.5400 USD |
97.3980 USD |
| 2022-04-01 |
97.7205 USD |
21,868.3845 |
97.5400 USD |
90.5320 USD |
99.7970 USD |
97.6450 USD |
| 2022-03-31 |
96.0075 USD |
33,408.4180 |
95.5650 USD |
93.8810 USD |
101.9000 USD |
95.8860 USD |
| 2022-03-30 |
97.1213 USD |
36,316.9437 |
92.5700 USD |
89.6910 USD |
100.5000 USD |
95.8020 USD |
| 2022-03-29 |
94.0765 USD |
27,791.8477 |
89.5940 USD |
89.5940 USD |
96.4790 USD |
91.6460 USD |
| 2022-03-28 |
93.0530 USD |
49,200.7093 |
89.8580 USD |
88.6100 USD |
96.2270 USD |
90.6890 USD |
| 2022-03-27 |
86.3432 USD |
7,318.4691 |
85.9320 USD |
84.4700 USD |
87.7760 USD |
87.2460 USD |
| 2022-03-26 |
85.0660 USD |
6,587.0243 |
83.6560 USD |
82.4820 USD |
86.7430 USD |
86.0450 USD |
| 2022-03-25 |
83.1195 USD |
18,629.7534 |
87.5470 USD |
82.4550 USD |
87.5980 USD |
83.0340 USD |
| 2022-03-24 |
87.2485 USD |
15,551.4000 |
86.0390 USD |
83.6680 USD |
88.2520 USD |
86.9750 USD |
| 2022-03-23 |
84.6500 USD |
13,522.0394 |
83.9280 USD |
82.1340 USD |
87.1660 USD |
85.8000 USD |
| 2022-03-22 |
87.2344 USD |
51,952.7427 |
86.1310 USD |
84.6830 USD |
89.8390 USD |
85.9400 USD |
| 2022-03-21 |
87.7056 USD |
68,089.3929 |
84.7930 USD |
83.1960 USD |
92.4050 USD |
86.7930 USD |
| 2022-03-20 |
86.5170 USD |
17,259.1202 |
89.5670 USD |
84.3590 USD |
89.9860 USD |
86.4620 USD |
| 2022-03-19 |
89.6945 USD |
69,969.0669 |
85.9040 USD |
85.6850 USD |
92.3050 USD |
89.9800 USD |
| 2022-03-18 |
86.1455 USD |
49,846.5126 |
79.6290 USD |
76.5540 USD |
86.9230 USD |
85.6430 USD |
| 2022-03-17 |
78.8967 USD |
17,171.2846 |
74.2020 USD |
73.2350 USD |
81.6860 USD |
78.9850 USD |
| 2022-03-16 |
71.3720 USD |
14,897.2995 |
69.9310 USD |
68.1450 USD |
74.6600 USD |
73.4590 USD |
| 2022-03-15 |
69.5197 USD |
35,291.3226 |
69.0160 USD |
66.1470 USD |
72.2140 USD |
69.9440 USD |
| 2022-03-14 |
67.8569 USD |
13,381.3285 |
67.9000 USD |
65.6290 USD |
71.4670 USD |
67.0940 USD |
| 2022-03-13 |
70.2921 USD |
9,502.2625 |
70.9080 USD |
69.5000 USD |
71.9720 USD |
69.8970 USD |
| 2022-03-12 |
72.0243 USD |
4,059.8071 |
71.2960 USD |
70.9800 USD |
73.6020 USD |
71.5030 USD |
| 2022-03-11 |
73.9220 USD |
20,948.9644 |
73.9920 USD |
70.8700 USD |
76.9300 USD |
71.8220 USD |
| 2022-03-10 |
75.2670 USD |
10,254.3699 |
77.8920 USD |
71.5960 USD |
79.0170 USD |
73.9770 USD |
| 2022-03-09 |
77.7775 USD |
21,566.6307 |
73.0280 USD |
72.4410 USD |
80.3900 USD |
76.9530 USD |
| 2022-03-08 |
73.7216 USD |
18,534.0811 |
71.8150 USD |
71.4370 USD |
76.6490 USD |
72.8020 USD |
| 2022-03-07 |
72.7624 USD |
12,661.5331 |
72.5060 USD |
70.4770 USD |
76.3740 USD |
71.7430 USD |
| 2022-03-06 |
73.8295 USD |
7,570.8041 |
76.6850 USD |
72.7320 USD |
77.1250 USD |
73.7120 USD |
| 2022-03-05 |
76.2569 USD |
6,085.6946 |
75.8260 USD |
73.4140 USD |
78.7400 USD |
77.1070 USD |
| 2022-03-04 |
76.8410 USD |
19,630.5818 |
78.5050 USD |
75.0270 USD |
82.2940 USD |
76.0820 USD |
| 2022-03-03 |
80.1510 USD |
11,994.8387 |
83.3000 USD |
77.1760 USD |
84.3980 USD |
79.7130 USD |
| 2022-03-02 |
83.2325 USD |
8,231.0497 |
86.2760 USD |
82.5160 USD |
89.8120 USD |
83.2310 USD |
| 2022-03-01 |
87.3605 USD |
19,923.4654 |
84.7120 USD |
83.7300 USD |
90.7830 USD |
85.0850 USD |
| 2022-02-28 |
79.5906 USD |
29,069.3295 |
75.1270 USD |
71.8670 USD |
86.2530 USD |
84.2260 USD |
| 2022-02-27 |
74.6100 USD |
25,842.9008 |
81.8900 USD |
73.2960 USD |
82.3910 USD |
74.4460 USD |
| 2022-02-26 |
82.7485 USD |
17,844.6166 |
81.0140 USD |
78.3300 USD |
85.2560 USD |
81.6700 USD |
| 2022-02-25 |
77.0664 USD |
12,874.4753 |
76.4210 USD |
72.8510 USD |
81.5730 USD |
80.7200 USD |
| 2022-02-24 |
67.8598 USD |
86,280.3440 |
73.6310 USD |
64.6520 USD |
80.0000 USD |
75.1450 USD |
| 2022-02-23 |
80.5577 USD |
75,993.1753 |
74.4800 USD |
74.2680 USD |
83.2840 USD |
75.5600 USD |
| 2022-02-22 |
72.6830 USD |
15,777.0249 |
70.1510 USD |
67.4120 USD |
74.3730 USD |
72.6010 USD |
| 2022-02-21 |
73.5490 USD |
32,459.7339 |
77.4090 USD |
73.1800 USD |
82.7500 USD |
73.1800 USD |
| 2022-02-20 |
80.3543 USD |
22,910.0362 |
85.0920 USD |
76.7220 USD |
85.6120 USD |
77.5730 USD |
| 2022-02-19 |
83.9342 USD |
24,966.0760 |
83.6640 USD |
80.9570 USD |
86.3560 USD |
85.2940 USD |
| 2022-02-18 |
85.9947 USD |
18,580.5103 |
88.3120 USD |
82.6100 USD |
90.0150 USD |
84.7990 USD |
| 2022-02-17 |
93.0208 USD |
64,051.4690 |
95.3350 USD |
86.4860 USD |
98.7580 USD |
88.4860 USD |
| 2022-02-16 |
95.8995 USD |
36,028.8243 |
93.0340 USD |
91.5510 USD |
97.4270 USD |
95.3710 USD |