Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
53.9534 USD |
11,781.7208 |
50.9960 USD |
50.9500 USD |
55.0000 USD |
54.4030 USD |
| 2024-12-03 |
50.8464 USD |
20,709.9422 |
52.3140 USD |
47.9710 USD |
53.9580 USD |
50.8980 USD |
| 2024-12-02 |
47.3109 USD |
23,356.7667 |
45.1610 USD |
45.1410 USD |
49.2870 USD |
48.6840 USD |
| 2024-12-01 |
44.3670 USD |
5,609.1242 |
44.8000 USD |
43.6330 USD |
45.7330 USD |
44.6280 USD |
| 2024-11-30 |
45.4763 USD |
10,334.8771 |
44.3190 USD |
43.7910 USD |
46.2250 USD |
45.4410 USD |
| 2024-11-29 |
44.0248 USD |
4,831.0007 |
42.8620 USD |
42.6320 USD |
45.0550 USD |
45.0500 USD |
| 2024-11-28 |
43.2890 USD |
5,889.2248 |
43.7140 USD |
41.6300 USD |
44.3000 USD |
42.4080 USD |
| 2024-11-27 |
43.2564 USD |
19,618.6819 |
42.7510 USD |
42.0300 USD |
44.4450 USD |
43.2970 USD |
| 2024-11-26 |
40.8553 USD |
29,804.7880 |
41.3290 USD |
38.5500 USD |
42.9930 USD |
41.3060 USD |
| 2024-11-25 |
44.4657 USD |
18,545.3479 |
42.0140 USD |
40.0350 USD |
47.7730 USD |
43.3260 USD |
| 2024-11-24 |
40.2065 USD |
15,081.9206 |
41.2930 USD |
38.3000 USD |
43.0160 USD |
39.7380 USD |
| 2024-11-23 |
41.8850 USD |
24,818.0202 |
43.1840 USD |
40.7210 USD |
45.0740 USD |
42.0560 USD |
| 2024-11-22 |
38.1878 USD |
25,781.2659 |
35.7400 USD |
35.2620 USD |
42.4820 USD |
42.4820 USD |
| 2024-11-21 |
34.6072 USD |
16,356.3997 |
33.5590 USD |
32.3770 USD |
36.0280 USD |
35.6370 USD |
| 2024-11-20 |
33.9942 USD |
6,853.9494 |
34.1860 USD |
33.0360 USD |
35.7080 USD |
33.7430 USD |
| 2024-11-19 |
34.8678 USD |
3,245.7001 |
35.4840 USD |
33.6350 USD |
35.6140 USD |
34.3270 USD |
| 2024-11-18 |
35.3576 USD |
7,474.4376 |
34.7820 USD |
34.1450 USD |
36.1540 USD |
35.4080 USD |
| 2024-11-17 |
35.9469 USD |
12,896.9015 |
35.0700 USD |
33.1380 USD |
37.2120 USD |
36.5240 USD |
| 2024-11-16 |
34.5890 USD |
6,297.2981 |
33.0160 USD |
32.8170 USD |
35.5840 USD |
35.2360 USD |
| 2024-11-15 |
31.9649 USD |
5,716.9092 |
31.2090 USD |
30.6710 USD |
33.0320 USD |
32.9150 USD |
| 2024-11-14 |
32.6938 USD |
17,514.2090 |
33.0530 USD |
31.4180 USD |
34.6630 USD |
32.3480 USD |
| 2024-11-13 |
32.9809 USD |
21,680.4000 |
34.0450 USD |
31.2810 USD |
35.0000 USD |
32.9950 USD |
| 2024-11-12 |
35.1303 USD |
24,915.4710 |
35.7740 USD |
32.6930 USD |
37.5930 USD |
33.3320 USD |
| 2024-11-11 |
32.4280 USD |
17,618.4242 |
32.0570 USD |
30.8540 USD |
34.5260 USD |
34.0700 USD |
| 2024-11-10 |
31.3407 USD |
9,969.4167 |
30.4720 USD |
29.7870 USD |
32.0540 USD |
31.8800 USD |
| 2024-11-09 |
29.2145 USD |
6,721.9899 |
28.8170 USD |
28.6140 USD |
29.7540 USD |
29.2740 USD |
| 2024-11-08 |
27.8365 USD |
7,945.6801 |
27.5760 USD |
27.1230 USD |
28.5790 USD |
28.3350 USD |
| 2024-11-07 |
27.3632 USD |
4,305.7280 |
27.0320 USD |
26.5720 USD |
28.0070 USD |
27.5540 USD |
| 2024-11-06 |
26.9320 USD |
27,182.4031 |
24.0710 USD |
24.0710 USD |
27.3280 USD |
27.2950 USD |
| 2024-11-05 |
24.1205 USD |
3,656.7135 |
22.7290 USD |
22.6350 USD |
24.4710 USD |
23.9220 USD |
| 2024-11-04 |
22.9715 USD |
1,342.6510 |
23.5300 USD |
22.9020 USD |
23.8590 USD |
23.0520 USD |
| 2024-11-03 |
23.4048 USD |
2,565.4533 |
24.1610 USD |
22.6810 USD |
24.1960 USD |
23.6920 USD |
| 2024-11-02 |
24.2359 USD |
457.4050 |
24.8620 USD |
23.9660 USD |
24.9790 USD |
24.1360 USD |
| 2024-11-01 |
24.9466 USD |
3,702.2514 |
24.9920 USD |
24.4300 USD |
25.7000 USD |
24.7620 USD |
| 2024-10-31 |
25.0647 USD |
4,556.7501 |
26.1640 USD |
24.6770 USD |
26.2050 USD |
24.9090 USD |
| 2024-10-30 |
26.4373 USD |
1,602.9978 |
26.8770 USD |
26.0370 USD |
26.8770 USD |
26.1600 USD |
| 2024-10-29 |
26.8010 USD |
3,346.6360 |
26.2720 USD |
26.2290 USD |
27.1230 USD |
26.7950 USD |
| 2024-10-28 |
25.9790 USD |
3,014.4804 |
25.7770 USD |
25.0640 USD |
26.4560 USD |
26.4480 USD |
| 2024-10-27 |
25.7490 USD |
2,282.9460 |
25.3300 USD |
25.2560 USD |
25.8920 USD |
25.7850 USD |
| 2024-10-26 |
24.8784 USD |
1,855.9902 |
24.9190 USD |
24.5740 USD |
25.6610 USD |
25.4330 USD |
| 2024-10-25 |
26.0600 USD |
2,674.0525 |
26.7820 USD |
25.4410 USD |
26.7870 USD |
25.8140 USD |
| 2024-10-24 |
27.0155 USD |
1,142.7710 |
26.6840 USD |
26.4300 USD |
27.2010 USD |
27.0290 USD |
| 2024-10-23 |
26.5519 USD |
4,174.4350 |
27.5180 USD |
25.9130 USD |
27.5180 USD |
26.6180 USD |
| 2024-10-22 |
27.6695 USD |
6,427.4287 |
27.8030 USD |
27.2770 USD |
28.2200 USD |
27.6540 USD |
| 2024-10-21 |
28.5979 USD |
2,804.0630 |
29.0250 USD |
27.4340 USD |
29.3280 USD |
27.8560 USD |
| 2024-10-20 |
27.9546 USD |
1,454.3438 |
28.1340 USD |
27.7650 USD |
28.4530 USD |
28.2570 USD |
| 2024-10-19 |
28.0661 USD |
824.5014 |
28.1350 USD |
27.7650 USD |
28.4010 USD |
28.0070 USD |
| 2024-10-18 |
27.5319 USD |
2,287.2316 |
27.3510 USD |
27.1670 USD |
28.0710 USD |
28.0710 USD |
| 2024-10-17 |
27.3554 USD |
3,902.8837 |
28.1620 USD |
26.8820 USD |
28.2110 USD |
27.0000 USD |
| 2024-10-16 |
27.5970 USD |
3,364.0530 |
28.1200 USD |
27.3000 USD |
28.1200 USD |
27.6030 USD |