Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
22.4988 USD |
12,468.3210 |
21.9420 USD |
21.7010 USD |
23.4020 USD |
23.4020 USD |
| 2025-02-26 |
22.0273 USD |
20,449.4441 |
21.9960 USD |
21.5300 USD |
22.6260 USD |
21.8100 USD |
| 2025-02-25 |
21.1205 USD |
80,794.7366 |
21.9810 USD |
20.4000 USD |
22.1710 USD |
21.8820 USD |
| 2025-02-24 |
23.7218 USD |
17,505.3500 |
25.0580 USD |
22.7230 USD |
25.0580 USD |
22.9750 USD |
| 2025-02-23 |
25.5421 USD |
1,814.8421 |
25.8760 USD |
24.4620 USD |
26.0040 USD |
24.4720 USD |
| 2025-02-22 |
25.4050 USD |
7,907.6305 |
24.5020 USD |
24.5020 USD |
26.3960 USD |
25.8350 USD |
| 2025-02-21 |
25.2754 USD |
14,501.3433 |
25.0640 USD |
23.8730 USD |
26.5660 USD |
24.7470 USD |
| 2025-02-20 |
24.4844 USD |
4,687.4953 |
23.8040 USD |
23.7840 USD |
25.0160 USD |
24.6090 USD |
| 2025-02-19 |
23.6548 USD |
5,539.6086 |
23.5810 USD |
23.0530 USD |
24.0320 USD |
23.6910 USD |
| 2025-02-18 |
23.7239 USD |
10,072.5238 |
25.1060 USD |
22.9880 USD |
25.1460 USD |
23.1010 USD |
| 2025-02-17 |
25.1501 USD |
10,393.5507 |
24.8840 USD |
24.4810 USD |
25.9790 USD |
25.1770 USD |
| 2025-02-16 |
25.2521 USD |
2,707.7476 |
25.3940 USD |
24.7740 USD |
25.5620 USD |
24.9640 USD |
| 2025-02-15 |
26.2322 USD |
2,251.8845 |
26.4160 USD |
25.5080 USD |
26.9580 USD |
25.7780 USD |
| 2025-02-14 |
26.2594 USD |
7,739.2407 |
25.4490 USD |
25.3580 USD |
26.8940 USD |
26.7990 USD |
| 2025-02-13 |
25.7388 USD |
10,827.8613 |
26.5550 USD |
25.1480 USD |
26.6270 USD |
25.2730 USD |
| 2025-02-12 |
25.2781 USD |
19,443.4315 |
25.4080 USD |
24.3520 USD |
27.1020 USD |
26.5710 USD |
| 2025-02-11 |
26.0632 USD |
12,530.6971 |
25.7070 USD |
24.9470 USD |
27.0130 USD |
25.0750 USD |
| 2025-02-10 |
25.1355 USD |
12,212.4567 |
25.0270 USD |
23.9050 USD |
26.0150 USD |
25.5050 USD |
| 2025-02-09 |
24.7487 USD |
15,766.4180 |
24.6180 USD |
23.7190 USD |
25.5270 USD |
24.6240 USD |
| 2025-02-08 |
24.4803 USD |
3,928.5152 |
24.4560 USD |
23.9930 USD |
24.8200 USD |
24.5480 USD |
| 2025-02-07 |
25.3486 USD |
23,083.3992 |
24.5350 USD |
24.5110 USD |
26.2310 USD |
25.1220 USD |
| 2025-02-06 |
25.4384 USD |
30,294.1292 |
25.8400 USD |
24.5110 USD |
26.8310 USD |
24.7180 USD |
| 2025-02-05 |
26.3770 USD |
15,102.3802 |
26.4590 USD |
25.6460 USD |
27.3650 USD |
26.1700 USD |
| 2025-02-04 |
26.7238 USD |
54,307.9104 |
28.6090 USD |
25.5780 USD |
28.6180 USD |
26.3020 USD |
| 2025-02-03 |
28.3770 USD |
158,213.7647 |
27.5860 USD |
15.0000 USD |
28.7360 USD |
28.3510 USD |
| 2025-02-02 |
28.9560 USD |
26,581.8441 |
32.4070 USD |
27.6190 USD |
32.5510 USD |
28.0960 USD |
| 2025-02-01 |
34.1531 USD |
2,276.7582 |
34.5470 USD |
33.3000 USD |
35.0920 USD |
33.3000 USD |
| 2025-01-31 |
35.0068 USD |
5,467.2043 |
34.4020 USD |
33.8620 USD |
36.1600 USD |
34.6480 USD |
| 2025-01-30 |
34.0386 USD |
6,505.0433 |
32.8530 USD |
32.4720 USD |
34.6990 USD |
34.4080 USD |
| 2025-01-29 |
32.8278 USD |
8,377.5876 |
32.1180 USD |
31.9030 USD |
33.8240 USD |
33.2440 USD |
| 2025-01-28 |
33.9433 USD |
5,164.4971 |
34.5600 USD |
33.3980 USD |
34.5600 USD |
33.5960 USD |
| 2025-01-27 |
34.0672 USD |
24,039.4720 |
35.5130 USD |
32.8950 USD |
36.0430 USD |
33.4780 USD |
| 2025-01-26 |
37.6474 USD |
4,298.7848 |
36.8780 USD |
36.8540 USD |
38.1380 USD |
37.8040 USD |
| 2025-01-25 |
36.4226 USD |
13,572.5465 |
35.1000 USD |
34.9160 USD |
37.0230 USD |
36.8120 USD |
| 2025-01-24 |
35.8411 USD |
3,628.6873 |
35.6040 USD |
34.5370 USD |
36.7700 USD |
35.2400 USD |
| 2025-01-23 |
35.3320 USD |
15,901.8552 |
36.7600 USD |
34.7250 USD |
36.7960 USD |
35.6240 USD |
| 2025-01-22 |
36.9701 USD |
2,243.2161 |
37.1060 USD |
36.5740 USD |
37.6570 USD |
37.4420 USD |
| 2025-01-21 |
35.8407 USD |
16,091.8321 |
35.9840 USD |
34.5210 USD |
37.5340 USD |
36.7800 USD |
| 2025-01-20 |
36.3737 USD |
59,900.9130 |
35.6530 USD |
34.5110 USD |
40.1000 USD |
36.4260 USD |
| 2025-01-19 |
38.7060 USD |
16,741.2243 |
39.1520 USD |
36.4650 USD |
40.5520 USD |
38.7870 USD |
| 2025-01-18 |
39.2896 USD |
10,166.6562 |
41.4750 USD |
38.3120 USD |
41.5940 USD |
38.6340 USD |
| 2025-01-17 |
41.2570 USD |
7,340.0912 |
40.1380 USD |
40.1340 USD |
41.7920 USD |
41.3260 USD |
| 2025-01-16 |
39.5585 USD |
4,740.2848 |
40.0660 USD |
38.3600 USD |
40.4960 USD |
40.0370 USD |
| 2025-01-15 |
38.2539 USD |
6,759.6484 |
36.6610 USD |
36.3230 USD |
39.7410 USD |
39.1250 USD |
| 2025-01-14 |
35.9689 USD |
4,627.6343 |
35.2320 USD |
35.0510 USD |
36.7220 USD |
36.6500 USD |
| 2025-01-13 |
34.4891 USD |
28,285.5681 |
36.5030 USD |
32.8560 USD |
37.3430 USD |
35.2720 USD |
| 2025-01-12 |
36.9902 USD |
1,860.1797 |
37.1060 USD |
36.4320 USD |
37.6370 USD |
36.7390 USD |
| 2025-01-11 |
36.9031 USD |
2,662.1867 |
36.8030 USD |
36.2090 USD |
37.7990 USD |
37.6430 USD |
| 2025-01-10 |
36.9007 USD |
11,415.2662 |
36.2670 USD |
36.0060 USD |
37.9120 USD |
36.7640 USD |
| 2025-01-09 |
36.6295 USD |
9,986.0657 |
37.4090 USD |
35.6480 USD |
37.9520 USD |
36.3550 USD |