Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-07 |
41.9065 |
14,537.3102 |
44.1700 |
39.2380 |
44.5610 |
39.2450 |
2025-01-06 |
43.3622 |
15,207.7505 |
43.1430 |
42.0610 |
45.0190 |
44.0330 |
2025-01-05 |
42.2999 |
13,171.0353 |
42.7760 |
41.3230 |
43.1440 |
43.0950 |
2025-01-04 |
41.6167 |
7,962.9138 |
41.9550 |
40.9860 |
42.3380 |
41.2450 |
2025-01-03 |
40.7660 |
19,511.1510 |
39.3150 |
38.9820 |
42.1440 |
41.7280 |
2025-01-02 |
39.7692 |
16,467.6146 |
37.9760 |
37.8580 |
40.6470 |
39.7950 |
2025-01-01 |
35.7591 |
6,090.3481 |
35.8080 |
35.0390 |
36.6520 |
36.3950 |
2024-12-31 |
36.0358 |
6,970.6250 |
35.9530 |
34.9350 |
37.3080 |
35.6370 |
2024-12-30 |
36.4168 |
12,988.3007 |
35.9280 |
34.9610 |
37.1420 |
36.8710 |
2024-12-29 |
36.8965 |
9,697.0964 |
37.7860 |
35.5620 |
37.7860 |
35.8560 |
2024-12-28 |
36.9683 |
9,828.3313 |
36.6000 |
36.3220 |
37.8960 |
37.7010 |
2024-12-27 |
37.4452 |
15,791.4992 |
37.4130 |
36.3310 |
39.0270 |
37.3740 |
2024-12-26 |
38.6655 |
16,059.0483 |
40.3000 |
37.1400 |
40.7410 |
37.3760 |
2024-12-25 |
40.6493 |
9,134.6488 |
41.2310 |
39.8000 |
41.8510 |
40.1320 |
2024-12-24 |
40.0101 |
22,202.9009 |
39.0190 |
37.7350 |
41.9450 |
41.0750 |
2024-12-23 |
36.6245 |
13,591.7291 |
36.5680 |
35.6270 |
37.9660 |
37.0280 |
2024-12-22 |
37.1361 |
12,164.5136 |
37.1700 |
35.6590 |
38.3980 |
36.3600 |
2024-12-21 |
38.9878 |
15,164.8676 |
39.7730 |
37.0780 |
42.3360 |
37.6090 |
2024-12-20 |
37.3320 |
32,039.6444 |
38.8770 |
33.6000 |
40.3500 |
39.7500 |
2024-12-19 |
40.8912 |
22,563.6950 |
42.8370 |
37.4740 |
43.5930 |
38.4680 |
2024-12-18 |
46.0356 |
24,436.7375 |
48.0110 |
42.3270 |
48.1830 |
43.5710 |
2024-12-17 |
49.2941 |
11,195.0341 |
49.0220 |
48.3480 |
50.7660 |
49.8900 |
2024-12-16 |
50.0811 |
11,415.2545 |
50.7060 |
48.4120 |
52.0580 |
48.8480 |
2024-12-15 |
49.9378 |
14,005.7664 |
49.7790 |
48.1520 |
51.0320 |
49.6030 |
2024-12-14 |
52.8651 |
8,238.8857 |
52.8630 |
51.0470 |
53.8510 |
51.1880 |
2024-12-13 |
52.0926 |
13,316.9085 |
53.3650 |
50.7920 |
53.9650 |
52.3390 |
2024-12-12 |
51.5515 |
32,011.8290 |
48.4000 |
48.2360 |
55.3690 |
52.2240 |
2024-12-11 |
45.3817 |
18,851.5917 |
44.5920 |
42.8630 |
48.3320 |
47.9990 |
2024-12-10 |
43.8718 |
35,375.0895 |
45.0140 |
41.2960 |
46.4700 |
43.8650 |
2024-12-09 |
50.7648 |
18,147.4982 |
54.0360 |
48.8480 |
54.2360 |
49.3220 |
2024-12-08 |
51.8531 |
10,877.3849 |
51.5290 |
50.4070 |
53.5690 |
53.5250 |
2024-12-07 |
52.0769 |
5,583.8127 |
52.4080 |
51.2720 |
52.8570 |
52.8570 |
2024-12-06 |
51.5844 |
13,334.2400 |
50.3030 |
49.6680 |
53.5450 |
52.6140 |
2024-12-05 |
51.9719 |
15,030.8577 |
52.7420 |
49.0000 |
53.6410 |
50.1550 |
2024-12-04 |
53.9893 |
27,857.4587 |
50.9370 |
50.9080 |
55.7540 |
54.5550 |
2024-12-03 |
50.8474 |
26,706.4512 |
52.0980 |
47.9150 |
53.8230 |
49.5850 |
2024-12-02 |
47.5483 |
35,727.2484 |
45.2500 |
45.1330 |
49.9940 |
48.4140 |
2024-12-01 |
44.7607 |
9,787.5038 |
44.7990 |
43.7810 |
45.7130 |
44.8310 |
2024-11-30 |
45.1597 |
7,713.3164 |
44.7830 |
43.7480 |
46.2790 |
45.4680 |
2024-11-29 |
43.4100 |
5,547.7547 |
42.8810 |
42.6790 |
44.3830 |
43.9810 |
2024-11-28 |
42.7281 |
6,383.7530 |
43.4910 |
41.6790 |
44.1210 |
42.6710 |
2024-11-27 |
43.1787 |
21,086.2190 |
42.9060 |
42.0720 |
44.4560 |
43.2490 |
2024-11-26 |
41.0478 |
26,007.0944 |
41.3370 |
38.6340 |
42.9390 |
41.5000 |
2024-11-25 |
43.8378 |
24,183.5412 |
41.8620 |
40.0940 |
47.9210 |
42.0750 |
2024-11-24 |
40.8240 |
19,678.8828 |
41.3690 |
38.3520 |
43.1420 |
39.5150 |
2024-11-23 |
42.9381 |
29,113.8942 |
43.1070 |
40.7700 |
45.1180 |
41.9280 |
2024-11-22 |
38.3120 |
28,898.5225 |
35.7530 |
35.2560 |
43.6720 |
43.1440 |
2024-11-21 |
34.3885 |
24,265.9202 |
33.5270 |
32.3130 |
36.0920 |
36.0160 |
2024-11-20 |
33.9774 |
17,818.8743 |
34.2580 |
32.9760 |
35.7540 |
33.3230 |
2024-11-19 |
34.7907 |
9,156.3692 |
35.4800 |
33.7610 |
35.5660 |
35.0380 |