Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
22.1009 |
74,735.9035 |
22.4730 |
21.5050 |
22.5490 |
21.8010 |
| 2025-07-31 |
23.1595 |
23,774.1658 |
23.2730 |
22.4750 |
24.0710 |
22.5630 |
| 2025-07-30 |
23.5083 |
43,010.9994 |
24.2900 |
22.4250 |
24.4880 |
23.3040 |
| 2025-07-29 |
24.7565 |
90,031.8663 |
25.1740 |
23.8920 |
25.5120 |
24.2310 |
| 2025-07-28 |
26.2844 |
82,945.4930 |
26.0620 |
25.2500 |
27.4000 |
25.3480 |
| 2025-07-27 |
25.1292 |
21,166.1848 |
24.9160 |
24.7680 |
25.5460 |
25.5290 |
| 2025-07-26 |
24.6288 |
23,613.6269 |
24.0170 |
23.8590 |
25.7380 |
25.0170 |
| 2025-07-25 |
23.3203 |
50,896.8207 |
23.6350 |
22.8870 |
23.8580 |
23.3620 |
| 2025-07-24 |
23.7683 |
38,102.7072 |
23.9090 |
22.5340 |
24.4370 |
24.0100 |
| 2025-07-23 |
24.6807 |
51,452.8800 |
25.9150 |
23.4550 |
26.0650 |
23.8880 |
| 2025-07-22 |
25.3184 |
70,258.2523 |
25.4720 |
24.7520 |
26.0730 |
25.7920 |
| 2025-07-21 |
25.8646 |
34,950.0318 |
24.9430 |
24.7020 |
26.4880 |
25.6310 |
| 2025-07-20 |
25.0812 |
18,484.2536 |
24.5160 |
24.3490 |
25.5260 |
25.1350 |
| 2025-07-19 |
23.8921 |
17,912.3983 |
23.5270 |
23.0240 |
25.1960 |
25.0470 |
| 2025-07-18 |
24.4186 |
38,926.2165 |
23.9330 |
23.7370 |
25.0430 |
24.1850 |
| 2025-07-17 |
22.6452 |
16,337.4054 |
22.7070 |
22.0430 |
23.2380 |
22.7580 |
| 2025-07-16 |
22.0293 |
36,157.7474 |
22.5100 |
21.6420 |
22.5620 |
22.2540 |
| 2025-07-15 |
21.1511 |
55,703.7408 |
21.2220 |
20.4060 |
21.9450 |
21.9450 |
| 2025-07-14 |
21.6919 |
33,678.2808 |
21.2740 |
21.1720 |
22.0580 |
21.2400 |
| 2025-07-13 |
21.2829 |
45,007.8566 |
20.6750 |
20.6750 |
21.7680 |
21.4680 |
| 2025-07-12 |
20.7180 |
46,712.2562 |
20.6930 |
20.2050 |
21.0640 |
20.5260 |
| 2025-07-11 |
21.0429 |
36,682.5693 |
20.7370 |
20.4770 |
21.5270 |
21.2150 |
| 2025-07-10 |
19.6401 |
51,299.0310 |
19.5860 |
19.3550 |
20.6190 |
20.6190 |
| 2025-07-09 |
18.5780 |
111,191.7029 |
18.3890 |
18.0990 |
19.6140 |
19.5460 |
| 2025-07-08 |
17.9838 |
47,013.6810 |
18.0150 |
17.6900 |
18.2310 |
18.0900 |
| 2025-07-07 |
18.1533 |
21,730.3927 |
18.3140 |
17.8520 |
18.5770 |
17.8970 |
| 2025-07-06 |
17.8503 |
11,760.6707 |
17.8590 |
17.7500 |
18.2020 |
18.0990 |
| 2025-07-05 |
17.8140 |
10,550.8695 |
17.7700 |
17.6380 |
17.9210 |
17.7240 |
| 2025-07-04 |
18.1188 |
34,420.9568 |
18.5620 |
17.5030 |
18.8590 |
17.8500 |
| 2025-07-03 |
18.7224 |
29,082.3385 |
18.6110 |
18.3450 |
19.1680 |
18.5290 |
| 2025-07-02 |
18.1380 |
62,954.8242 |
17.0950 |
16.9740 |
18.8090 |
18.5350 |
| 2025-07-01 |
17.4436 |
57,966.2314 |
17.9610 |
16.9890 |
18.0350 |
17.0140 |
| 2025-06-30 |
18.4141 |
37,658.1137 |
18.7840 |
17.8620 |
18.8910 |
17.9130 |
| 2025-06-29 |
17.9838 |
14,398.7009 |
17.9530 |
17.8090 |
18.1660 |
17.8900 |
| 2025-06-28 |
17.7217 |
14,259.3155 |
17.5720 |
17.4970 |
18.0650 |
18.0100 |
| 2025-06-27 |
17.4010 |
27,283.9662 |
17.2340 |
17.0090 |
17.6010 |
17.4180 |
| 2025-06-26 |
17.3430 |
37,344.3585 |
17.6170 |
17.0950 |
17.8990 |
17.2130 |
| 2025-06-25 |
18.0694 |
13,005.9586 |
18.2240 |
17.6300 |
18.3640 |
17.6370 |
| 2025-06-24 |
18.2087 |
35,241.8580 |
18.0850 |
17.9150 |
18.4720 |
18.1350 |
| 2025-06-23 |
16.9300 |
35,213.2298 |
16.5150 |
16.2740 |
17.7510 |
17.6430 |
| 2025-06-22 |
16.4738 |
35,943.2982 |
16.8420 |
15.9690 |
17.1050 |
16.1640 |
| 2025-06-21 |
17.2165 |
30,580.3214 |
17.3710 |
16.3330 |
17.6280 |
16.4820 |
| 2025-06-20 |
18.0609 |
5,937.6979 |
18.1000 |
17.8580 |
18.4080 |
18.2300 |
| 2025-06-19 |
17.9294 |
26,205.1218 |
18.2070 |
17.6580 |
18.3500 |
18.0930 |
| 2025-06-18 |
18.6059 |
22,564.6256 |
18.6450 |
18.0770 |
18.8810 |
18.5410 |
| 2025-06-17 |
19.0734 |
9,077.6363 |
19.0390 |
18.7000 |
19.4810 |
18.9230 |
| 2025-06-16 |
19.5404 |
16,911.5003 |
19.0650 |
18.9070 |
19.8950 |
19.7840 |
| 2025-06-15 |
19.0277 |
3,933.4932 |
18.9340 |
18.7830 |
19.2670 |
18.9190 |
| 2025-06-14 |
19.2388 |
11,847.8194 |
19.4040 |
19.0060 |
19.4220 |
19.1360 |
| 2025-06-13 |
18.9706 |
25,741.1096 |
20.2040 |
18.4990 |
20.2110 |
19.0260 |