Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
24.4017 USD |
4,934.5128 |
24.4760 USD |
24.0730 USD |
24.6610 USD |
24.4280 USD |
| 2025-09-05 |
24.7282 USD |
11,674.8116 |
24.2520 USD |
23.9470 USD |
25.1160 USD |
24.4180 USD |
| 2025-09-04 |
24.7041 USD |
3,211.6104 |
25.2690 USD |
24.2570 USD |
25.2800 USD |
24.4760 USD |
| 2025-09-03 |
25.0241 USD |
8,483.7508 |
24.5410 USD |
24.3260 USD |
25.7150 USD |
25.0300 USD |
| 2025-09-02 |
23.8641 USD |
6,808.4770 |
23.2010 USD |
23.1110 USD |
24.3090 USD |
24.2870 USD |
| 2025-09-01 |
23.6152 USD |
5,153.3034 |
23.3570 USD |
22.9020 USD |
24.3280 USD |
23.8260 USD |
| 2025-08-31 |
23.9843 USD |
478.8123 |
23.8770 USD |
23.8770 USD |
24.2060 USD |
24.0840 USD |
| 2025-08-30 |
23.5092 USD |
488.7920 |
23.4770 USD |
23.1820 USD |
23.9010 USD |
23.4320 USD |
| 2025-08-29 |
24.1064 USD |
5,607.5334 |
24.9850 USD |
23.5450 USD |
25.2250 USD |
23.9660 USD |
| 2025-08-28 |
24.7376 USD |
5,128.0989 |
24.3840 USD |
24.1880 USD |
25.0140 USD |
24.4240 USD |
| 2025-08-27 |
24.7878 USD |
4,782.0225 |
24.1150 USD |
24.0530 USD |
25.3580 USD |
24.7750 USD |
| 2025-08-26 |
23.7305 USD |
3,211.2735 |
23.3360 USD |
23.1590 USD |
24.3810 USD |
24.3810 USD |
| 2025-08-25 |
24.4838 USD |
6,566.5589 |
25.8800 USD |
23.9290 USD |
26.0000 USD |
24.0330 USD |
| 2025-08-24 |
25.6568 USD |
1,829.4304 |
26.0000 USD |
24.9830 USD |
26.1820 USD |
25.6810 USD |
| 2025-08-23 |
25.9156 USD |
15,536.2721 |
25.3010 USD |
24.5520 USD |
26.7560 USD |
26.2220 USD |
| 2025-08-22 |
22.9280 USD |
695.8259 |
22.9680 USD |
22.7300 USD |
23.1190 USD |
22.9200 USD |
| 2025-08-21 |
23.5114 USD |
2,788.0043 |
23.4800 USD |
23.0200 USD |
23.6590 USD |
23.2470 USD |
| 2025-08-20 |
22.6012 USD |
3,195.6545 |
22.4340 USD |
22.3330 USD |
23.0090 USD |
22.9390 USD |
| 2025-08-19 |
22.9269 USD |
12,709.4863 |
23.6910 USD |
22.4670 USD |
23.9710 USD |
22.6400 USD |
| 2025-08-18 |
23.7860 USD |
7,980.3032 |
25.0930 USD |
23.4100 USD |
25.2370 USD |
23.8920 USD |
| 2025-08-17 |
25.0875 USD |
2,146.0039 |
24.3340 USD |
24.3340 USD |
25.0860 USD |
25.0860 USD |
| 2025-08-16 |
23.8358 USD |
1,822.3181 |
23.9420 USD |
23.6030 USD |
24.1250 USD |
23.6320 USD |
| 2025-08-15 |
24.3716 USD |
8,779.0263 |
23.8410 USD |
23.5140 USD |
25.6710 USD |
23.8020 USD |
| 2025-08-14 |
24.2151 USD |
32,897.5591 |
25.4780 USD |
23.3000 USD |
25.9400 USD |
24.2320 USD |
| 2025-08-13 |
24.6450 USD |
7,505.2014 |
24.7620 USD |
24.3300 USD |
25.3500 USD |
25.0000 USD |
| 2025-08-12 |
23.1611 USD |
4,110.4462 |
22.8330 USD |
22.8330 USD |
23.7950 USD |
23.4460 USD |
| 2025-08-11 |
23.9677 USD |
6,507.8913 |
23.8670 USD |
23.1170 USD |
24.6000 USD |
23.6610 USD |
| 2025-08-10 |
23.8998 USD |
2,679.8635 |
24.2720 USD |
23.2950 USD |
24.5280 USD |
23.9540 USD |
| 2025-08-09 |
24.2000 USD |
4,462.7105 |
23.7890 USD |
23.7840 USD |
24.7580 USD |
24.1530 USD |
| 2025-08-08 |
23.3036 USD |
356,223.1734 |
23.3950 USD |
22.9870 USD |
23.8660 USD |
23.8660 USD |
| 2025-08-07 |
22.8430 USD |
7,923.4990 |
22.3220 USD |
21.9920 USD |
22.9190 USD |
22.8950 USD |
| 2025-08-06 |
22.0717 USD |
5,741.6591 |
21.8840 USD |
21.5980 USD |
22.3960 USD |
22.2960 USD |
| 2025-08-05 |
22.2544 USD |
4,662.0961 |
23.1310 USD |
21.6530 USD |
23.1310 USD |
21.8470 USD |
| 2025-08-04 |
22.3715 USD |
11,037.0191 |
21.5230 USD |
21.5230 USD |
23.0980 USD |
23.0980 USD |
| 2025-08-03 |
21.2016 USD |
4,493.3672 |
20.9320 USD |
20.6230 USD |
21.5520 USD |
21.5240 USD |
| 2025-08-02 |
21.3380 USD |
13,594.3167 |
21.5250 USD |
20.7070 USD |
21.8260 USD |
21.0760 USD |
| 2025-08-01 |
22.1110 USD |
120,785.0315 |
22.4310 USD |
21.0510 USD |
22.5950 USD |
21.5090 USD |
| 2025-07-31 |
23.0343 USD |
18,382.1497 |
23.2740 USD |
22.4730 USD |
24.1260 USD |
22.4730 USD |
| 2025-07-30 |
23.2875 USD |
40,874.4522 |
24.2820 USD |
22.4790 USD |
24.5100 USD |
23.3720 USD |
| 2025-07-29 |
24.6035 USD |
31,239.0883 |
25.3390 USD |
23.9370 USD |
25.5310 USD |
24.0970 USD |
| 2025-07-28 |
26.4683 USD |
27,057.5699 |
26.1010 USD |
25.4510 USD |
27.3960 USD |
25.5350 USD |
| 2025-07-27 |
25.2756 USD |
6,644.3342 |
24.9150 USD |
24.8480 USD |
25.5170 USD |
25.4930 USD |
| 2025-07-26 |
24.6872 USD |
6,059.4895 |
23.9600 USD |
23.9600 USD |
25.7640 USD |
25.0030 USD |
| 2025-07-25 |
23.4049 USD |
9,687.5458 |
23.6970 USD |
22.9230 USD |
23.8750 USD |
23.3450 USD |
| 2025-07-24 |
23.5861 USD |
8,824.0964 |
23.9030 USD |
22.5890 USD |
24.4440 USD |
24.1550 USD |
| 2025-07-23 |
24.4369 USD |
16,260.0178 |
25.9150 USD |
23.4370 USD |
26.0920 USD |
24.0150 USD |
| 2025-07-22 |
25.4210 USD |
23,204.9987 |
25.5060 USD |
24.7340 USD |
26.0500 USD |
25.4050 USD |
| 2025-07-21 |
26.0737 USD |
19,304.9844 |
25.0400 USD |
24.6580 USD |
26.4230 USD |
25.7730 USD |
| 2025-07-20 |
25.1417 USD |
4,139.0833 |
24.4550 USD |
24.4550 USD |
25.5000 USD |
25.0150 USD |
| 2025-07-19 |
24.1599 USD |
5,389.6812 |
23.5530 USD |
23.0540 USD |
25.2220 USD |
25.1720 USD |