Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
24.4486 |
25,118.5508 |
24.2000 |
23.8700 |
25.0640 |
24.4800 |
| 2025-09-04 |
24.6170 |
11,258.2775 |
25.1970 |
24.2290 |
25.2630 |
24.4600 |
| 2025-09-03 |
24.7012 |
26,730.7535 |
24.5220 |
24.3250 |
25.7290 |
25.0510 |
| 2025-09-02 |
23.9567 |
17,812.1549 |
23.0890 |
23.0400 |
24.4970 |
24.4580 |
| 2025-09-01 |
23.4990 |
11,847.2744 |
23.3480 |
22.8480 |
24.3170 |
23.7250 |
| 2025-08-31 |
23.9379 |
2,734.4504 |
23.7630 |
23.7620 |
24.1510 |
23.9060 |
| 2025-08-30 |
23.5067 |
10,445.5219 |
23.4990 |
23.1500 |
23.8630 |
23.5290 |
| 2025-08-29 |
24.2403 |
9,710.0667 |
24.9490 |
23.4480 |
25.1830 |
23.7220 |
| 2025-08-28 |
24.6083 |
20,087.1857 |
24.4170 |
24.1650 |
25.2000 |
24.8530 |
| 2025-08-27 |
24.5877 |
35,431.5856 |
24.1450 |
23.8830 |
25.2730 |
24.5210 |
| 2025-08-26 |
23.5566 |
30,974.2080 |
23.2810 |
23.1080 |
24.3300 |
24.1970 |
| 2025-08-25 |
24.4907 |
24,992.0467 |
25.8480 |
23.1160 |
25.9590 |
23.2870 |
| 2025-08-24 |
25.6371 |
5,589.9541 |
26.2910 |
24.9810 |
26.2930 |
25.6630 |
| 2025-08-23 |
25.4808 |
59,940.2344 |
25.3050 |
24.5590 |
26.7350 |
25.5520 |
| 2025-08-22 |
23.0185 |
3,292.7508 |
22.8680 |
22.7120 |
23.2060 |
23.1310 |
| 2025-08-21 |
23.3148 |
4,641.9407 |
23.4520 |
22.8400 |
23.5980 |
22.8400 |
| 2025-08-20 |
22.9122 |
11,500.7460 |
22.4620 |
22.2980 |
23.4490 |
23.1060 |
| 2025-08-19 |
23.2906 |
9,902.1761 |
23.5440 |
22.8690 |
24.0360 |
23.2020 |
| 2025-08-18 |
23.8755 |
27,606.1063 |
25.0050 |
23.3660 |
25.3070 |
23.7690 |
| 2025-08-17 |
24.8045 |
10,053.2019 |
24.1870 |
24.0300 |
25.3360 |
25.3180 |
| 2025-08-16 |
23.8753 |
8,067.3857 |
23.7420 |
23.5650 |
24.1040 |
23.6810 |
| 2025-08-15 |
24.3056 |
53,586.3068 |
23.6190 |
23.4490 |
25.6460 |
23.6590 |
| 2025-08-14 |
24.5466 |
27,411.5535 |
25.5120 |
23.3270 |
26.0000 |
24.1040 |
| 2025-08-13 |
25.0419 |
12,629.9974 |
24.6880 |
24.3870 |
25.3840 |
25.1150 |
| 2025-08-12 |
23.1076 |
11,089.7593 |
22.8100 |
22.7890 |
24.1140 |
24.0340 |
| 2025-08-11 |
23.8069 |
19,560.5337 |
23.7820 |
23.1140 |
24.5860 |
23.9950 |
| 2025-08-10 |
23.7983 |
20,560.1673 |
24.2880 |
23.2890 |
24.5230 |
23.7340 |
| 2025-08-09 |
24.2109 |
17,725.0511 |
23.8040 |
23.7470 |
24.8060 |
24.3130 |
| 2025-08-08 |
23.2745 |
471,850.8495 |
23.3690 |
22.9760 |
23.8610 |
23.7800 |
| 2025-08-07 |
22.5224 |
20,950.5094 |
22.2220 |
21.9930 |
22.9220 |
22.8950 |
| 2025-08-06 |
22.0218 |
17,035.0254 |
21.8580 |
21.6070 |
22.3790 |
22.2410 |
| 2025-08-05 |
22.3764 |
27,927.4255 |
23.1030 |
21.6460 |
23.1170 |
21.7380 |
| 2025-08-04 |
22.5023 |
27,025.0356 |
21.3560 |
21.3420 |
23.0990 |
23.0570 |
| 2025-08-03 |
21.1624 |
10,696.6413 |
20.8740 |
20.5960 |
21.5190 |
21.4160 |
| 2025-08-02 |
21.3364 |
27,063.4477 |
21.5010 |
20.7200 |
21.7950 |
20.9090 |
| 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 |