Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-16 |
23.5599 |
49,634.8179 |
23.4930 |
23.1100 |
24.0030 |
23.3720 |
2025-05-15 |
24.2233 |
22,694.8261 |
24.9560 |
23.5430 |
25.1230 |
23.7090 |
2025-05-14 |
25.7406 |
13,516.4216 |
25.7270 |
24.9910 |
26.5630 |
25.0450 |
2025-05-13 |
24.2347 |
21,122.7197 |
24.7870 |
23.4910 |
25.4400 |
25.2770 |
2025-05-12 |
25.0271 |
33,715.9895 |
24.7920 |
23.7500 |
26.8300 |
24.8110 |
2025-05-11 |
25.1219 |
20,990.7537 |
25.7840 |
24.1920 |
26.0310 |
24.8490 |
2025-05-10 |
24.3707 |
26,745.7048 |
23.3220 |
23.0610 |
25.6420 |
25.5310 |
2025-05-09 |
22.8487 |
40,918.3997 |
22.1680 |
21.9810 |
24.0070 |
23.1330 |
2025-05-08 |
20.8226 |
16,880.9484 |
19.5690 |
19.4880 |
21.4500 |
21.1820 |
2025-05-07 |
19.7144 |
4,256.6097 |
19.9660 |
19.2510 |
20.2440 |
19.2510 |
2025-05-06 |
19.6355 |
7,216.2428 |
19.7050 |
19.2670 |
19.9340 |
19.4110 |
2025-05-05 |
19.7063 |
21,084.4257 |
19.9100 |
19.2960 |
20.2220 |
19.7950 |
2025-05-04 |
20.2189 |
22,955.4663 |
20.5200 |
19.8560 |
20.6380 |
20.0080 |
2025-05-03 |
20.7938 |
9,117.1324 |
21.2440 |
20.5000 |
21.2440 |
20.8170 |
2025-05-02 |
21.5200 |
13,910.2254 |
21.6380 |
20.9660 |
22.1710 |
21.0970 |
2025-05-01 |
21.2704 |
20,944.3897 |
20.9100 |
20.8110 |
21.8500 |
21.7210 |
2025-04-30 |
21.1151 |
18,588.2896 |
21.5490 |
20.3810 |
21.9480 |
20.8070 |
2025-04-29 |
21.9549 |
7,248.7412 |
21.8260 |
21.6560 |
22.2770 |
22.1910 |
2025-04-28 |
21.6453 |
12,965.7125 |
21.7100 |
21.0300 |
22.4020 |
21.7960 |
2025-04-27 |
22.0726 |
19,790.5836 |
22.4280 |
21.6630 |
22.7720 |
21.7630 |
2025-04-26 |
22.2125 |
12,228.1302 |
22.1800 |
21.7270 |
22.9410 |
21.9830 |
2025-04-25 |
22.4280 |
7,832.5279 |
22.3670 |
21.7950 |
22.8020 |
22.3970 |
2025-04-24 |
22.1286 |
9,211.0874 |
22.3840 |
21.6190 |
22.6380 |
22.1050 |
2025-04-23 |
22.4635 |
12,095.7371 |
22.1320 |
21.9000 |
23.0640 |
22.3320 |
2025-04-22 |
21.1424 |
27,975.6029 |
19.9250 |
19.4530 |
22.1800 |
22.0620 |
2025-04-21 |
20.3389 |
31,625.0938 |
19.5190 |
19.5190 |
20.9280 |
19.9690 |
2025-04-20 |
19.8016 |
21,295.6479 |
19.8790 |
19.2270 |
20.0440 |
19.3720 |
2025-04-19 |
19.6756 |
67,065.6379 |
18.9980 |
18.9980 |
20.1940 |
20.1770 |
2025-04-18 |
19.0212 |
3,328.9799 |
19.0530 |
18.8550 |
19.3120 |
19.1340 |
2025-04-17 |
19.2933 |
17,658.1016 |
18.7380 |
18.7050 |
19.5330 |
19.1400 |
2025-04-16 |
18.8870 |
17,458.7268 |
19.0220 |
18.5180 |
19.2640 |
18.7230 |
2025-04-15 |
19.7099 |
17,864.7834 |
20.0940 |
19.1700 |
20.2430 |
19.2980 |
2025-04-14 |
20.2024 |
26,683.2301 |
19.5800 |
19.5620 |
20.6520 |
20.1950 |
2025-04-13 |
20.1868 |
9,674.9756 |
20.5050 |
19.7610 |
20.6510 |
19.7610 |
2025-04-12 |
19.8691 |
34,197.3824 |
19.1370 |
18.8540 |
21.0000 |
20.6170 |
2025-04-11 |
18.8310 |
29,192.1407 |
18.3330 |
18.3120 |
19.5220 |
19.3320 |
2025-04-10 |
18.0363 |
45,846.9011 |
18.4410 |
17.5720 |
18.4560 |
18.2350 |
2025-04-09 |
16.7118 |
71,563.0607 |
16.1420 |
15.6220 |
18.8930 |
18.6280 |
2025-04-08 |
16.8935 |
61,578.1167 |
16.6900 |
15.9700 |
17.7230 |
16.0230 |
2025-04-07 |
15.9593 |
116,687.7460 |
16.0480 |
14.7020 |
17.1830 |
17.0830 |
2025-04-06 |
17.0019 |
26,697.6051 |
17.8540 |
16.1600 |
17.9140 |
16.2380 |
2025-04-05 |
18.0731 |
9,905.0758 |
18.1580 |
17.7000 |
18.3660 |
17.7910 |
2025-04-04 |
18.0924 |
33,004.1278 |
18.1540 |
17.6200 |
18.7470 |
18.0480 |
2025-04-03 |
18.1947 |
34,003.7598 |
17.9670 |
17.5920 |
18.9810 |
18.1390 |
2025-04-02 |
19.3072 |
59,795.2567 |
19.7980 |
18.8260 |
19.8400 |
19.2790 |
2025-04-01 |
19.4289 |
24,949.7859 |
18.7430 |
18.7200 |
19.9340 |
19.4170 |
2025-03-31 |
18.7595 |
15,022.9983 |
18.8440 |
18.4370 |
19.0150 |
18.4400 |
2025-03-30 |
19.2995 |
27,575.4875 |
19.5860 |
18.6890 |
19.8980 |
18.8990 |
2025-03-29 |
20.0143 |
61,853.1975 |
20.3580 |
19.6820 |
20.5280 |
19.8470 |
2025-03-28 |
20.7261 |
37,458.3636 |
22.0390 |
19.7790 |
22.1660 |
19.8390 |