Market [unlinked] / USD
Identifier on Bitfinex: tAVAX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
36.2223 USD |
1,992.3002 |
35.7310 USD |
35.3270 USD |
36.8760 USD |
36.6580 USD |
| 2024-05-03 |
34.0882 USD |
2,295.7864 |
33.7120 USD |
33.3980 USD |
35.4880 USD |
35.3870 USD |
| 2024-05-02 |
33.3589 USD |
4,402.8624 |
33.4140 USD |
32.4540 USD |
34.0910 USD |
33.7630 USD |
| 2024-05-01 |
32.0531 USD |
12,015.4816 |
32.7700 USD |
30.6900 USD |
33.9620 USD |
32.9050 USD |
| 2024-04-30 |
33.1185 USD |
5,780.8891 |
35.3050 USD |
31.9600 USD |
35.7710 USD |
32.5160 USD |
| 2024-04-29 |
33.9707 USD |
3,312.6911 |
34.0730 USD |
32.9480 USD |
35.1620 USD |
34.7950 USD |
| 2024-04-28 |
35.0153 USD |
1,693.9986 |
34.5280 USD |
34.4620 USD |
35.3450 USD |
35.0850 USD |
| 2024-04-27 |
34.0762 USD |
7,745.5100 |
34.5400 USD |
33.1730 USD |
35.1030 USD |
34.4500 USD |
| 2024-04-26 |
35.2390 USD |
1,726.9880 |
35.7050 USD |
34.7440 USD |
35.7890 USD |
34.9120 USD |
| 2024-04-25 |
35.6819 USD |
15,131.8022 |
36.4570 USD |
34.8020 USD |
36.7330 USD |
35.8840 USD |
| 2024-04-24 |
38.2675 USD |
6,562.4981 |
38.5270 USD |
36.5930 USD |
39.7900 USD |
36.8530 USD |
| 2024-04-23 |
38.5695 USD |
9,475.1114 |
39.5210 USD |
38.0520 USD |
39.9130 USD |
38.5520 USD |
| 2024-04-22 |
38.6607 USD |
10,903.1553 |
37.2000 USD |
36.8900 USD |
39.7170 USD |
39.1360 USD |
| 2024-04-21 |
37.5990 USD |
4,471.6646 |
38.1780 USD |
36.4710 USD |
38.7290 USD |
37.2110 USD |
| 2024-04-20 |
36.7975 USD |
15,564.5326 |
34.6910 USD |
34.2600 USD |
38.0050 USD |
37.9520 USD |
| 2024-04-19 |
34.9526 USD |
7,430.7178 |
34.7400 USD |
31.9560 USD |
36.0860 USD |
35.2300 USD |
| 2024-04-18 |
34.6598 USD |
12,565.1177 |
33.6120 USD |
32.8830 USD |
35.6000 USD |
34.8970 USD |
| 2024-04-17 |
33.5551 USD |
12,173.2235 |
34.7630 USD |
32.3000 USD |
35.3040 USD |
33.7030 USD |
| 2024-04-16 |
34.4844 USD |
15,613.8489 |
35.0120 USD |
32.8170 USD |
35.8400 USD |
34.2970 USD |
| 2024-04-15 |
37.3858 USD |
11,881.8492 |
37.1340 USD |
35.5670 USD |
38.5460 USD |
35.7220 USD |
| 2024-04-14 |
35.0776 USD |
33,460.9549 |
33.9150 USD |
32.7330 USD |
37.1700 USD |
35.6480 USD |
| 2024-04-13 |
33.9200 USD |
27,357.0193 |
39.3010 USD |
29.3390 USD |
39.3010 USD |
30.3290 USD |
| 2024-04-12 |
38.6733 USD |
16,440.3519 |
46.1940 USD |
33.9700 USD |
46.8750 USD |
38.8460 USD |
| 2024-04-11 |
46.4151 USD |
3,889.1904 |
47.1390 USD |
45.6700 USD |
47.4870 USD |
46.0750 USD |
| 2024-04-10 |
46.9053 USD |
3,478.4139 |
46.5160 USD |
45.2090 USD |
48.0180 USD |
47.6100 USD |
| 2024-04-09 |
47.5082 USD |
6,205.2927 |
49.9760 USD |
46.3700 USD |
49.9760 USD |
46.3700 USD |
| 2024-04-08 |
49.7825 USD |
7,013.0485 |
49.3180 USD |
48.2780 USD |
50.7850 USD |
49.7190 USD |
| 2024-04-07 |
48.5486 USD |
1,479.5083 |
48.3270 USD |
48.1820 USD |
49.0600 USD |
48.6590 USD |
| 2024-04-06 |
47.1527 USD |
1,541.4093 |
45.2010 USD |
45.2010 USD |
48.4140 USD |
48.0480 USD |
| 2024-04-05 |
45.1754 USD |
1,249.1127 |
46.3300 USD |
44.0410 USD |
46.4330 USD |
45.6130 USD |
| 2024-04-04 |
46.9355 USD |
5,482.7493 |
46.1810 USD |
45.5890 USD |
48.1550 USD |
47.2040 USD |
| 2024-04-03 |
46.4207 USD |
5,791.9889 |
46.8430 USD |
45.0950 USD |
48.2770 USD |
45.0950 USD |
| 2024-04-02 |
48.0798 USD |
11,712.0634 |
51.2260 USD |
46.3540 USD |
51.2260 USD |
47.2290 USD |
| 2024-04-01 |
52.2036 USD |
7,074.2471 |
54.1750 USD |
50.3770 USD |
54.1750 USD |
50.8950 USD |
| 2024-03-31 |
53.4159 USD |
5,043.0487 |
53.0220 USD |
53.0220 USD |
54.8000 USD |
53.4510 USD |
| 2024-03-30 |
53.5463 USD |
1,694.5280 |
53.2980 USD |
52.9780 USD |
54.5770 USD |
53.2290 USD |
| 2024-03-29 |
53.9416 USD |
10,443.6797 |
54.6270 USD |
52.6890 USD |
54.6330 USD |
52.9560 USD |
| 2024-03-28 |
54.1619 USD |
1,609.9133 |
54.1630 USD |
53.4990 USD |
55.0280 USD |
54.4630 USD |
| 2024-03-27 |
54.6334 USD |
13,505.1020 |
55.5570 USD |
53.0000 USD |
56.7620 USD |
53.8900 USD |
| 2024-03-26 |
57.3948 USD |
9,601.5223 |
57.8600 USD |
55.3600 USD |
59.2160 USD |
56.2390 USD |
| 2024-03-25 |
57.3681 USD |
10,981.9046 |
55.8550 USD |
55.0970 USD |
59.2160 USD |
58.0210 USD |
| 2024-03-24 |
53.6368 USD |
973.2572 |
53.6980 USD |
52.5060 USD |
54.6530 USD |
54.6530 USD |
| 2024-03-23 |
54.3368 USD |
5,768.8956 |
53.2770 USD |
52.6990 USD |
56.0650 USD |
54.7890 USD |
| 2024-03-22 |
56.0786 USD |
20,092.4759 |
54.2320 USD |
52.5000 USD |
58.0000 USD |
53.3690 USD |
| 2024-03-21 |
55.3539 USD |
17,641.1767 |
57.0640 USD |
52.8860 USD |
57.8400 USD |
53.8000 USD |
| 2024-03-20 |
53.2024 USD |
20,440.4500 |
53.5050 USD |
50.5430 USD |
56.2190 USD |
55.7730 USD |
| 2024-03-19 |
56.7643 USD |
48,815.1740 |
60.5740 USD |
53.1060 USD |
61.8000 USD |
54.0000 USD |
| 2024-03-18 |
61.6642 USD |
25,667.4825 |
58.3230 USD |
55.4400 USD |
65.3760 USD |
61.0680 USD |
| 2024-03-17 |
53.7401 USD |
10,969.5040 |
53.5310 USD |
50.1550 USD |
58.4640 USD |
57.6900 USD |
| 2024-03-16 |
58.6957 USD |
52,192.5819 |
58.3660 USD |
52.4000 USD |
61.3780 USD |
53.2070 USD |