Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-27 |
22.0200 |
9,980.1410 |
22.0420 |
21.6390 |
22.3720 |
21.9740 |
| 2025-03-26 |
22.6776 |
14,036.1061 |
22.9190 |
21.9880 |
23.2300 |
22.0800 |
| 2025-03-25 |
22.1820 |
35,279.8597 |
21.4670 |
21.2970 |
23.4340 |
23.3540 |
| 2025-03-24 |
21.2324 |
49,648.2891 |
19.8290 |
19.7810 |
22.1110 |
21.2610 |
| 2025-03-23 |
19.5626 |
6,226.3926 |
19.4220 |
19.3450 |
19.7120 |
19.5390 |
| 2025-03-22 |
19.3870 |
23,025.3693 |
19.1810 |
19.1240 |
19.6360 |
19.6350 |
| 2025-03-21 |
18.7655 |
16,926.6916 |
18.7440 |
18.3550 |
19.1110 |
18.4930 |
| 2025-03-20 |
19.0211 |
17,762.9141 |
19.7350 |
18.4220 |
19.8640 |
18.5650 |
| 2025-03-19 |
19.3577 |
27,879.1002 |
18.9630 |
18.8560 |
19.9520 |
19.9170 |
| 2025-03-18 |
18.8467 |
21,487.5229 |
18.8400 |
18.4010 |
19.2720 |
18.8000 |
| 2025-03-17 |
18.5934 |
42,153.0200 |
18.2890 |
18.2070 |
19.0720 |
18.8680 |
| 2025-03-16 |
18.9042 |
47,460.8961 |
19.3940 |
18.1770 |
19.8320 |
18.3500 |
| 2025-03-15 |
18.8063 |
46,404.0052 |
18.5210 |
18.3910 |
19.4580 |
19.3520 |
| 2025-03-14 |
18.7688 |
30,023.3773 |
18.5290 |
18.4700 |
19.2890 |
18.9840 |
| 2025-03-13 |
18.7103 |
81,510.8449 |
18.9750 |
17.7320 |
19.3320 |
18.5680 |
| 2025-03-12 |
18.0266 |
61,883.2572 |
17.5220 |
16.9830 |
18.8460 |
18.4300 |
| 2025-03-11 |
16.7861 |
134,439.7516 |
16.2830 |
15.3170 |
17.9020 |
17.8840 |
| 2025-03-10 |
17.8929 |
54,708.1583 |
17.9690 |
16.7920 |
18.9770 |
16.8180 |
| 2025-03-09 |
18.7721 |
47,348.6598 |
20.5080 |
17.7980 |
20.6670 |
18.3310 |
| 2025-03-08 |
20.1911 |
35,262.2413 |
20.1270 |
19.4230 |
21.0680 |
20.4680 |
| 2025-03-07 |
20.4605 |
57,573.5557 |
20.9700 |
19.6990 |
21.2930 |
19.9900 |
| 2025-03-06 |
21.8997 |
37,204.3608 |
21.7340 |
21.2120 |
22.5120 |
21.8900 |
| 2025-03-05 |
20.4748 |
29,065.9908 |
19.9790 |
19.7050 |
21.3400 |
20.3090 |
| 2025-03-04 |
20.1576 |
48,970.5668 |
20.9410 |
19.4100 |
21.0950 |
19.9060 |
| 2025-03-03 |
23.0074 |
82,215.2458 |
25.0160 |
20.8550 |
25.1260 |
20.9490 |
| 2025-03-02 |
23.6928 |
42,986.8274 |
21.8180 |
21.5790 |
24.7990 |
24.7110 |
| 2025-03-01 |
21.6902 |
22,266.1675 |
22.4300 |
21.0650 |
22.4610 |
21.5680 |
| 2025-02-28 |
21.2072 |
64,770.4028 |
22.5500 |
20.2480 |
22.5740 |
22.3260 |
| 2025-02-27 |
22.4636 |
22,850.5468 |
21.8920 |
21.6750 |
23.3420 |
23.2580 |
| 2025-02-26 |
21.8694 |
35,390.7463 |
21.9340 |
21.0750 |
22.5840 |
21.2100 |
| 2025-02-25 |
21.2515 |
60,895.8775 |
21.9870 |
20.2980 |
22.1830 |
22.1350 |
| 2025-02-24 |
23.7748 |
40,133.2716 |
24.8230 |
22.6620 |
25.1500 |
23.0550 |
| 2025-02-23 |
25.0844 |
18,213.3024 |
25.8600 |
24.4240 |
25.9640 |
24.5270 |
| 2025-02-22 |
25.4444 |
24,266.9075 |
24.4610 |
24.4610 |
26.3700 |
25.8570 |
| 2025-02-21 |
25.1472 |
37,786.7044 |
25.1800 |
23.8070 |
26.5030 |
24.5950 |
| 2025-02-20 |
24.3236 |
9,588.1099 |
23.7500 |
23.7290 |
24.9770 |
24.8610 |
| 2025-02-19 |
23.6417 |
21,884.8053 |
23.5270 |
23.0070 |
24.0340 |
23.6640 |