Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
24.5335 USD |
74,462.6851 |
24.5800 USD |
23.9420 USD |
25.1760 USD |
24.8270 USD |
| 2022-06-04 |
23.1382 USD |
83,175.0712 |
23.0140 USD |
22.1240 USD |
24.4420 USD |
24.3140 USD |
| 2022-06-03 |
23.3550 USD |
83,490.1448 |
24.6700 USD |
22.5700 USD |
24.6840 USD |
23.0320 USD |
| 2022-06-02 |
23.7577 USD |
120,146.8604 |
23.6600 USD |
22.7270 USD |
24.7090 USD |
24.4850 USD |
| 2022-06-01 |
25.1920 USD |
130,293.8129 |
26.4240 USD |
23.2530 USD |
26.9980 USD |
23.8450 USD |
| 2022-05-31 |
27.1947 USD |
189,396.8419 |
27.7040 USD |
25.5860 USD |
29.0890 USD |
26.3610 USD |
| 2022-05-30 |
27.6360 USD |
229,410.2540 |
26.2460 USD |
25.3550 USD |
28.4440 USD |
27.6870 USD |
| 2022-05-29 |
26.0610 USD |
207,442.8838 |
24.7940 USD |
23.7750 USD |
26.9710 USD |
26.0650 USD |
| 2022-05-28 |
24.7175 USD |
227,353.7835 |
22.5840 USD |
22.2080 USD |
25.6900 USD |
24.6950 USD |
| 2022-05-27 |
22.9100 USD |
259,498.8067 |
23.4260 USD |
21.3700 USD |
23.7990 USD |
22.7160 USD |
| 2022-05-26 |
24.8219 USD |
336,303.3711 |
27.2400 USD |
22.8440 USD |
28.0060 USD |
24.4890 USD |
| 2022-05-25 |
28.3421 USD |
73,682.0050 |
29.0470 USD |
27.1700 USD |
29.6100 USD |
27.3080 USD |
| 2022-05-24 |
28.6763 USD |
74,853.0414 |
29.0240 USD |
26.9450 USD |
29.5750 USD |
29.3040 USD |
| 2022-05-23 |
31.6092 USD |
72,597.1586 |
31.6970 USD |
29.2960 USD |
33.0000 USD |
29.4850 USD |
| 2022-05-22 |
30.7725 USD |
73,784.4417 |
29.8900 USD |
28.9480 USD |
32.6880 USD |
31.8520 USD |
| 2022-05-21 |
29.3720 USD |
46,858.3190 |
28.8280 USD |
28.2000 USD |
30.5740 USD |
29.3210 USD |
| 2022-05-20 |
29.8669 USD |
111,071.3222 |
30.3550 USD |
27.8080 USD |
31.9030 USD |
29.2020 USD |
| 2022-05-19 |
29.6482 USD |
97,143.6472 |
29.5630 USD |
27.5610 USD |
31.8980 USD |
29.7190 USD |
| 2022-05-18 |
32.0491 USD |
28,627.4083 |
34.3290 USD |
30.0500 USD |
35.1290 USD |
30.7050 USD |
| 2022-05-17 |
33.9995 USD |
60,073.3249 |
32.5220 USD |
32.1900 USD |
35.7230 USD |
33.3660 USD |
| 2022-05-16 |
33.1526 USD |
87,743.0068 |
36.4160 USD |
31.4440 USD |
36.4160 USD |
33.8870 USD |
| 2022-05-15 |
34.0012 USD |
76,491.1558 |
33.9310 USD |
31.9400 USD |
36.3510 USD |
35.5290 USD |
| 2022-05-14 |
31.7876 USD |
76,123.7474 |
32.2160 USD |
29.3230 USD |
33.4250 USD |
31.8030 USD |
| 2022-05-13 |
33.0160 USD |
142,604.9788 |
30.2330 USD |
29.6020 USD |
38.0000 USD |
33.1200 USD |
| 2022-05-12 |
27.8730 USD |
560,689.1441 |
31.2280 USD |
23.2740 USD |
33.8740 USD |
28.4270 USD |
| 2022-05-11 |
34.6491 USD |
363,447.0427 |
44.6260 USD |
26.1440 USD |
46.2000 USD |
30.4210 USD |
| 2022-05-10 |
45.8923 USD |
121,963.9477 |
41.2040 USD |
40.0080 USD |
50.3640 USD |
43.2960 USD |
| 2022-05-09 |
44.8810 USD |
108,448.1612 |
51.6460 USD |
42.2900 USD |
53.0430 USD |
45.2200 USD |
| 2022-05-08 |
52.6200 USD |
44,355.0206 |
55.1000 USD |
50.6940 USD |
55.2710 USD |
51.4150 USD |
| 2022-05-07 |
54.0935 USD |
19,873.7898 |
57.0240 USD |
53.2180 USD |
57.5280 USD |
53.6880 USD |
| 2022-05-06 |
57.1342 USD |
33,623.7557 |
59.0900 USD |
55.1850 USD |
59.3540 USD |
56.8750 USD |
| 2022-05-05 |
60.9699 USD |
69,555.0892 |
67.2900 USD |
56.6080 USD |
69.4570 USD |
58.9860 USD |
| 2022-05-04 |
63.3098 USD |
27,279.6681 |
59.5950 USD |
59.4180 USD |
67.5860 USD |
66.5950 USD |
| 2022-05-03 |
60.6862 USD |
20,427.2684 |
60.3510 USD |
58.2310 USD |
62.6040 USD |
59.8410 USD |
| 2022-05-02 |
59.2967 USD |
28,248.3810 |
58.8360 USD |
56.8090 USD |
62.4430 USD |
60.3480 USD |
| 2022-05-01 |
58.5275 USD |
23,748.4252 |
56.9870 USD |
56.3620 USD |
61.1640 USD |
58.6230 USD |
| 2022-04-30 |
61.1826 USD |
25,057.5589 |
63.4450 USD |
57.2020 USD |
64.6060 USD |
57.7720 USD |
| 2022-04-29 |
64.4075 USD |
13,826.9434 |
67.3180 USD |
62.3140 USD |
68.0000 USD |
63.2840 USD |
| 2022-04-28 |
67.2245 USD |
7,272.8223 |
69.8300 USD |
66.6880 USD |
70.7370 USD |
67.1580 USD |
| 2022-04-27 |
70.0651 USD |
4,933.6055 |
68.7200 USD |
68.4080 USD |
71.9520 USD |
69.5520 USD |
| 2022-04-26 |
70.3657 USD |
12,569.5711 |
72.9330 USD |
67.6320 USD |
73.1720 USD |
69.5930 USD |
| 2022-04-25 |
70.0208 USD |
28,796.8485 |
71.5670 USD |
67.4470 USD |
72.3100 USD |
72.3100 USD |
| 2022-04-24 |
71.9447 USD |
4,329.4444 |
72.8860 USD |
70.8500 USD |
73.4990 USD |
72.4940 USD |
| 2022-04-23 |
73.8592 USD |
7,585.3554 |
74.0580 USD |
73.1370 USD |
74.4100 USD |
73.5230 USD |
| 2022-04-22 |
75.1405 USD |
11,535.9034 |
75.0600 USD |
73.3910 USD |
77.1800 USD |
74.0390 USD |
| 2022-04-21 |
75.8545 USD |
7,693.9629 |
78.2600 USD |
74.9640 USD |
80.1630 USD |
74.9640 USD |
| 2022-04-20 |
79.2056 USD |
17,940.6164 |
80.2660 USD |
77.5010 USD |
81.2590 USD |
78.7800 USD |
| 2022-04-19 |
79.6447 USD |
11,797.5816 |
77.7640 USD |
76.8620 USD |
81.1430 USD |
79.4940 USD |
| 2022-04-18 |
74.5740 USD |
21,092.0825 |
75.4600 USD |
71.8640 USD |
77.9210 USD |
77.8470 USD |
| 2022-04-17 |
77.6124 USD |
7,231.0862 |
77.8100 USD |
76.9400 USD |
78.7390 USD |
77.4220 USD |