Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-25 |
8.7981 |
5,411.0722 |
8.7685 |
8.6562 |
8.9329 |
8.9159 |
| 2023-09-24 |
8.9498 |
7,263.7906 |
8.9024 |
8.8582 |
9.0413 |
8.8628 |
| 2023-09-23 |
8.8998 |
9,546.3888 |
8.8646 |
8.8313 |
8.9787 |
8.8948 |
| 2023-09-22 |
8.8526 |
13,481.2969 |
8.8239 |
8.7403 |
8.9231 |
8.8189 |
| 2023-09-21 |
8.9476 |
16,870.0706 |
9.0553 |
8.7809 |
9.0988 |
8.8231 |
| 2023-09-20 |
9.0798 |
20,147.4260 |
9.2252 |
8.8472 |
9.2384 |
8.9170 |
| 2023-09-19 |
9.2091 |
12,432.6374 |
9.1015 |
9.0452 |
9.3064 |
9.1615 |
| 2023-09-18 |
9.1260 |
22,132.5017 |
9.0851 |
8.8301 |
9.3159 |
9.2644 |
| 2023-09-17 |
9.2323 |
13,754.6748 |
9.3907 |
9.0181 |
9.3907 |
9.0262 |
| 2023-09-16 |
9.4686 |
21,968.5870 |
9.4272 |
9.3667 |
9.6087 |
9.3916 |
| 2023-09-15 |
9.3376 |
24,216.6178 |
9.4120 |
9.2001 |
9.4952 |
9.2426 |
| 2023-09-14 |
9.3460 |
22,955.2320 |
9.2912 |
9.2503 |
9.4603 |
9.3737 |
| 2023-09-13 |
9.2443 |
23,251.9598 |
9.2130 |
9.1061 |
9.4348 |
9.2731 |
| 2023-09-12 |
9.3688 |
11,609.3080 |
9.2473 |
9.2074 |
9.5859 |
9.2770 |
| 2023-09-11 |
9.2607 |
10,045.0425 |
9.4582 |
9.0590 |
9.5056 |
9.1707 |
| 2023-09-10 |
9.5448 |
15,382.8430 |
9.8329 |
9.2250 |
9.8329 |
9.5343 |
| 2023-09-09 |
9.8835 |
2,579.6811 |
9.9098 |
9.8450 |
9.9109 |
9.8450 |
| 2023-09-08 |
9.9739 |
4,676.3054 |
10.0880 |
9.8646 |
10.1290 |
9.9020 |
| 2023-09-07 |
9.9415 |
7,137.8794 |
9.9343 |
9.8454 |
10.0150 |
9.9962 |
| 2023-09-06 |
9.9030 |
4,202.4153 |
9.9281 |
9.7873 |
10.0360 |
9.9350 |
| 2023-09-05 |
9.8610 |
5,452.2799 |
9.8021 |
9.6646 |
9.9792 |
9.9388 |
| 2023-09-04 |
9.9108 |
2,931.3687 |
9.8679 |
9.8152 |
10.0460 |
9.8435 |
| 2023-09-03 |
9.9318 |
3,219.2966 |
9.9037 |
9.8382 |
9.9893 |
9.8887 |
| 2023-09-02 |
9.8842 |
3,447.3417 |
9.9151 |
9.7780 |
9.9540 |
9.9083 |
| 2023-09-01 |
9.9812 |
6,177.0933 |
9.9731 |
9.7785 |
10.0530 |
9.8626 |
| 2023-08-31 |
10.1963 |
13,094.4278 |
10.3890 |
9.8391 |
10.5340 |
9.9965 |
| 2023-08-30 |
10.5489 |
9,635.4772 |
10.8060 |
10.3420 |
10.8160 |
10.3930 |
| 2023-08-29 |
10.7818 |
21,348.5524 |
10.4120 |
10.3390 |
11.2260 |
10.8850 |
| 2023-08-28 |
10.2822 |
18,133.8155 |
10.2020 |
9.9249 |
10.4460 |
10.2550 |
| 2023-08-27 |
10.1746 |
2,998.0661 |
10.0920 |
10.0730 |
10.2790 |
10.2030 |
| 2023-08-26 |
10.0464 |
2,223.6901 |
10.0410 |
10.0110 |
10.1270 |
10.0890 |
| 2023-08-25 |
10.0080 |
15,051.8253 |
10.1110 |
9.8843 |
10.1260 |
9.9898 |
| 2023-08-24 |
10.1878 |
16,816.9393 |
10.3340 |
9.9745 |
10.3540 |
10.0620 |
| 2023-08-23 |
10.2155 |
15,889.4657 |
10.1400 |
10.0650 |
10.4360 |
10.4050 |
| 2023-08-22 |
10.0121 |
16,948.1227 |
10.3550 |
9.7176 |
10.3730 |
10.0290 |
| 2023-08-21 |
10.5008 |
19,184.3033 |
10.8670 |
10.1710 |
10.8750 |
10.3750 |
| 2023-08-20 |
10.8438 |
12,033.3310 |
10.8120 |
10.7430 |
10.9260 |
10.8890 |
| 2023-08-19 |
10.7489 |
19,605.6335 |
10.8200 |
10.5670 |
10.8720 |
10.7750 |
| 2023-08-18 |
10.7491 |
23,871.7129 |
10.5750 |
10.5360 |
10.9940 |
10.8010 |
| 2023-08-17 |
11.3103 |
18,244.7382 |
11.3820 |
11.1010 |
11.5040 |
11.2830 |
| 2023-08-16 |
11.4961 |
22,679.3091 |
11.8220 |
11.0880 |
11.8650 |
11.3360 |
| 2023-08-15 |
12.0233 |
6,397.5022 |
12.3600 |
11.3340 |
12.3720 |
11.7990 |
| 2023-08-14 |
12.3273 |
6,637.5590 |
12.2680 |
12.1810 |
12.4500 |
12.3550 |
| 2023-08-13 |
12.3564 |
1,011.7422 |
12.3710 |
12.2860 |
12.4250 |
12.3310 |
| 2023-08-12 |
12.4456 |
3,577.2621 |
12.4420 |
12.3550 |
12.4820 |
12.3820 |
| 2023-08-11 |
12.4578 |
2,198.4282 |
12.4760 |
12.3770 |
12.5390 |
12.4190 |
| 2023-08-10 |
12.5811 |
6,178.6424 |
12.6260 |
12.4680 |
12.6570 |
12.5170 |
| 2023-08-09 |
12.6855 |
5,224.4429 |
12.6910 |
12.5710 |
12.7820 |
12.6200 |
| 2023-08-08 |
12.6218 |
8,625.9581 |
12.4510 |
12.3960 |
12.7860 |
12.6940 |
| 2023-08-07 |
12.4406 |
5,812.5234 |
12.6140 |
12.2130 |
12.7620 |
12.4190 |