Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAVAXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
100.0214 |
50,756.5486 |
103.3200 |
92.0780 |
106.5200 |
92.0780 |
| 2022-01-04 |
106.0454 |
21,343.3939 |
108.2300 |
103.1700 |
109.1900 |
104.5500 |
| 2022-01-03 |
110.6476 |
42,929.8139 |
112.9500 |
105.9600 |
114.1600 |
108.1300 |
| 2022-01-02 |
115.0188 |
31,856.6275 |
114.1500 |
112.1200 |
117.5500 |
113.2600 |
| 2022-01-01 |
111.0021 |
27,012.5589 |
109.7900 |
108.5000 |
114.5400 |
113.2400 |
| 2021-12-31 |
105.8391 |
70,665.5238 |
101.6800 |
100.2200 |
112.0800 |
110.5700 |
| 2021-12-30 |
102.3914 |
37,065.3050 |
103.5000 |
98.2110 |
105.4700 |
101.8900 |
| 2021-12-29 |
106.4446 |
27,469.2858 |
107.2900 |
102.3200 |
110.4200 |
103.1400 |
| 2021-12-28 |
111.0410 |
30,326.1298 |
113.5600 |
104.3700 |
116.7300 |
108.3600 |
| 2021-12-27 |
117.4782 |
12,285.8415 |
115.3600 |
113.9800 |
120.8700 |
115.6400 |
| 2021-12-26 |
113.6998 |
41,758.1589 |
114.9700 |
109.7400 |
117.8500 |
115.3900 |
| 2021-12-25 |
114.9915 |
34,131.8153 |
114.8100 |
112.3600 |
116.9200 |
115.9900 |
| 2021-12-24 |
120.6071 |
59,063.0877 |
121.3800 |
113.2500 |
124.6000 |
114.2100 |
| 2021-12-23 |
120.8579 |
73,995.9469 |
116.5700 |
116.2500 |
125.0100 |
121.4400 |
| 2021-12-22 |
121.9026 |
65,020.7211 |
123.2300 |
116.9600 |
127.0900 |
117.2600 |
| 2021-12-21 |
117.0799 |
52,567.8270 |
113.6100 |
110.7000 |
122.3000 |
121.0500 |
| 2021-12-20 |
107.3552 |
121,802.8572 |
107.5000 |
101.1000 |
116.0900 |
111.8200 |
| 2021-12-19 |
110.4800 |
42,936.4435 |
115.7500 |
106.8200 |
116.5600 |
109.6400 |
| 2021-12-18 |
111.3022 |
80,026.7403 |
110.8600 |
105.5500 |
117.1100 |
115.3700 |
| 2021-12-17 |
107.1596 |
125,143.8643 |
98.3580 |
98.3510 |
115.8400 |
111.9600 |
| 2021-12-16 |
104.8954 |
77,159.3631 |
101.2400 |
101.0500 |
109.7000 |
102.3500 |
| 2021-12-15 |
93.1306 |
115,215.8101 |
87.2000 |
86.1600 |
105.5200 |
101.6100 |
| 2021-12-14 |
80.8119 |
89,723.0500 |
79.0470 |
76.4050 |
87.2680 |
86.4750 |
| 2021-12-13 |
82.1458 |
73,078.6126 |
87.8950 |
75.5980 |
89.8550 |
78.5230 |
| 2021-12-12 |
85.8826 |
20,781.2676 |
86.2480 |
82.9880 |
88.8870 |
87.5670 |
| 2021-12-11 |
82.7102 |
38,810.7928 |
80.4330 |
78.7190 |
86.9740 |
83.1650 |
| 2021-12-10 |
85.8248 |
69,146.6001 |
85.6500 |
81.8580 |
91.7730 |
81.8990 |
| 2021-12-09 |
90.2786 |
29,316.9402 |
93.1310 |
83.4850 |
94.6250 |
86.7150 |
| 2021-12-08 |
90.1935 |
19,281.2220 |
89.8460 |
86.6010 |
93.0210 |
91.4240 |
| 2021-12-07 |
93.4424 |
26,069.6915 |
93.2610 |
88.1740 |
96.6480 |
88.5710 |
| 2021-12-06 |
85.0147 |
29,963.8313 |
86.5660 |
77.3010 |
94.9800 |
93.1890 |
| 2021-12-05 |
88.3143 |
24,894.8812 |
93.8160 |
82.8040 |
95.0440 |
86.1140 |
| 2021-12-04 |
91.8597 |
86,575.8187 |
108.5400 |
76.6680 |
108.5600 |
92.2100 |
| 2021-12-03 |
107.2317 |
37,928.1420 |
108.0000 |
99.6100 |
113.1900 |
106.3500 |
| 2021-12-02 |
115.7624 |
23,665.5901 |
119.7800 |
110.5100 |
119.7800 |
111.3000 |
| 2021-12-01 |
123.7472 |
57,007.8771 |
120.3300 |
117.4300 |
127.2100 |
119.0900 |
| 2021-11-30 |
119.7388 |
46,386.2238 |
120.3900 |
114.1800 |
124.7900 |
120.6900 |
| 2021-11-29 |
112.9574 |
32,972.6110 |
111.0500 |
109.4200 |
117.9100 |
117.3200 |
| 2021-11-28 |
107.5334 |
34,747.5025 |
113.5500 |
100.5900 |
113.6800 |
111.0400 |
| 2021-11-27 |
111.0782 |
35,626.7151 |
104.3100 |
103.4300 |
117.8800 |
112.4100 |
| 2021-11-26 |
109.5705 |
67,453.2192 |
119.2200 |
101.3600 |
119.7700 |
104.9700 |
| 2021-11-25 |
123.9580 |
117,601.5338 |
115.3400 |
114.4200 |
129.8400 |
119.5900 |
| 2021-11-24 |
117.9826 |
81,429.3861 |
123.8900 |
112.9800 |
124.7200 |
118.4000 |
| 2021-11-23 |
129.6533 |
106,073.4718 |
134.9000 |
124.9800 |
136.3700 |
125.8400 |
| 2021-11-22 |
135.4099 |
142,421.5161 |
128.8700 |
126.1000 |
144.5500 |
134.1700 |
| 2021-11-21 |
133.8197 |
127,932.7229 |
125.8400 |
123.4100 |
146.0200 |
131.8200 |
| 2021-11-20 |
120.4330 |
104,042.1194 |
112.0400 |
111.7500 |
129.7400 |
125.3300 |
| 2021-11-19 |
105.5591 |
75,699.4240 |
100.7300 |
95.9370 |
110.9300 |
108.9000 |
| 2021-11-18 |
101.2508 |
82,738.8705 |
107.6200 |
92.1190 |
110.2700 |
102.6500 |
| 2021-11-17 |
101.5308 |
116,848.8891 |
98.1080 |
91.6310 |
109.9400 |
107.2100 |