AVAXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 33.51 | -2.41 | -6.71% | 35.86 | 36.87 | 31.86 | 743,817.00 |
Jun 06 2024 | 35.92 | -0.600 | -1.64% | 36.57 | 37.19 | 35.72 | 381,493.00 |
Jun 05 2024 | 36.52 | 0.440 | 1.22% | 36.09 | 36.90 | 35.93 | 722,790.00 |
Jun 04 2024 | 36.08 | 1.04 | 2.97% | 35.02 | 36.28 | 34.46 | 585,121.00 |
Jun 03 2024 | 35.04 | 0.080 | 0.23% | 34.93 | 36.25 | 34.54 | 656,458.00 |
Jun 02 2024 | 34.96 | -0.770 | -2.16% | 35.71 | 36.97 | 34.75 | 336,396.00 |
Jun 01 2024 | 35.73 | -0.370 | -1.02% | 36.03 | 36.20 | 35.66 | 143,161.00 |
May 31 2024 | 36.10 | 0.140 | 0.39% | 35.97 | 36.76 | 35.18 | 334,825.00 |
May 30 2024 | 35.96 | -0.180 | -0.50% | 36.18 | 37.09 | 35.29 | 503,426.00 |
May 29 2024 | 36.14 | -0.930 | -2.51% | 36.97 | 38.00 | 36.08 | 494,090.00 |
May 28 2024 | 37.07 | -1.16 | -3.03% | 38.19 | 38.37 | 36.49 | 543,928.00 |
May 27 2024 | 38.23 | 1.44 | 3.91% | 36.72 | 38.91 | 36.63 | 407,681.00 |
May 26 2024 | 36.79 | -1.47 | -3.84% | 38.27 | 38.30 | 36.50 | 301,920.00 |
May 25 2024 | 38.26 | 0.210 | 0.55% | 37.95 | 38.70 | 37.71 | 181,400.00 |
May 24 2024 | 38.05 | -0.500 | -1.30% | 38.39 | 38.98 | 36.90 | 360,873.00 |
May 23 2024 | 38.55 | -1.37 | -3.43% | 40.07 | 40.45 | 36.50 | 749,850.00 |
May 22 2024 | 39.92 | -1.26 | -3.06% | 41.11 | 41.78 | 39.19 | 761,464.00 |
May 21 2024 | 41.18 | 0.930 | 2.31% | 40.25 | 41.43 | 39.67 | 1,140,205.00 |
May 20 2024 | 40.25 | 4.70 | 13.22% | 35.63 | 40.29 | 35.15 | 1,483,416.00 |
May 19 2024 | 35.55 | -1.62 | -4.36% | 37.20 | 37.77 | 35.38 | 411,396.00 |
May 18 2024 | 37.17 | 0.780 | 2.14% | 36.41 | 37.69 | 36.38 | 460,846.00 |
May 17 2024 | 36.39 | 1.94 | 5.63% | 34.50 | 37.60 | 34.26 | 757,660.00 |
May 16 2024 | 34.45 | -0.250 | -0.72% | 34.69 | 35.03 | 33.74 | 488,103.00 |
May 15 2024 | 34.70 | 3.15 | 9.98% | 31.67 | 34.80 | 31.34 | 794,378.00 |
May 14 2024 | 31.55 | -0.840 | -2.59% | 32.38 | 33.32 | 31.47 | 574,354.00 |
May 13 2024 | 32.39 | -0.750 | -2.26% | 33.21 | 33.80 | 31.93 | 521,845.00 |
May 12 2024 | 33.14 | -0.330 | -0.99% | 33.51 | 33.99 | 32.80 | 181,393.00 |
May 11 2024 | 33.47 | -0.280 | -0.83% | 33.80 | 34.03 | 33.06 | 291,944.00 |
May 10 2024 | 33.75 | -1.30 | -3.71% | 35.01 | 36.11 | 33.21 | 566,828.00 |
May 09 2024 | 35.05 | 0.990 | 2.91% | 34.01 | 35.38 | 33.72 | 397,362.00 |
May 08 2024 | 34.06 | -1.33 | -3.76% | 35.38 | 35.50 | 33.64 | 676,072.00 |
May 07 2024 | 35.39 | -1.74 | -4.69% | 37.21 | 37.60 | 35.28 | 509,395.00 |
May 06 2024 | 37.13 | -0.270 | -0.72% | 37.37 | 39.89 | 36.77 | 903,140.00 |
May 05 2024 | 37.40 | 0.050 | 0.13% | 37.38 | 38.01 | 36.68 | 473,924.00 |
May 04 2024 | 37.35 | 1.79 | 5.03% | 35.54 | 39.68 | 35.18 | 709,914.00 |
May 03 2024 | 35.56 | 1.94 | 5.77% | 33.67 | 36.01 | 33.31 | 606,228.00 |
May 02 2024 | 33.62 | 0.290 | 0.87% | 33.51 | 34.12 | 32.27 | 682,048.00 |
May 01 2024 | 33.33 | 0.480 | 1.46% | 32.66 | 33.93 | 30.56 | 1,426,137.00 |
Apr 30 2024 | 32.85 | -2.70 | -7.59% | 35.15 | 35.70 | 31.83 | 1,140,974.00 |
Apr 29 2024 | 35.55 | 1.59 | 4.68% | 34.50 | 35.88 | 32.84 | 1,184,391.00 |
Apr 28 2024 | 33.96 | -0.470 | -1.37% | 34.39 | 35.39 | 33.78 | 407,266.00 |
Apr 27 2024 | 34.43 | -0.020 | -0.06% | 34.42 | 35.11 | 33.25 | 529,708.00 |
Apr 26 2024 | 34.45 | -1.15 | -3.23% | 35.59 | 35.87 | 34.26 | 417,984.00 |
Apr 25 2024 | 35.60 | -0.760 | -2.09% | 36.34 | 36.74 | 34.68 | 658,731.00 |
Apr 24 2024 | 36.36 | -1.88 | -4.92% | 38.49 | 39.85 | 36.00 | 926,889.00 |
Apr 23 2024 | 38.24 | -0.960 | -2.45% | 39.23 | 39.93 | 37.99 | 599,731.00 |
Apr 22 2024 | 39.20 | 2.11 | 5.69% | 37.49 | 39.75 | 36.79 | 644,358.00 |
Apr 21 2024 | 37.09 | -1.08 | -2.83% | 38.10 | 38.79 | 36.37 | 598,746.00 |
Apr 20 2024 | 38.17 | 3.30 | 9.46% | 34.63 | 38.51 | 34.16 | 786,165.00 |
Apr 19 2024 | 34.87 | 0.080 | 0.23% | 34.76 | 36.14 | 31.93 | 1,105,445.00 |
Apr 18 2024 | 34.79 | 1.23 | 3.67% | 33.68 | 35.64 | 32.80 | 981,120.00 |
Apr 17 2024 | 33.56 | -1.20 | -3.45% | 34.57 | 35.37 | 32.23 | 1,134,475.00 |
Apr 16 2024 | 34.76 | -0.360 | -1.03% | 34.93 | 35.92 | 32.50 | 1,411,476.00 |
Apr 15 2024 | 35.12 | -2.33 | -6.22% | 36.98 | 38.65 | 34.12 | 1,832,878.00 |
Apr 14 2024 | 37.45 | 3.20 | 9.34% | 33.99 | 37.93 | 32.66 | 3,848,200.00 |
Apr 13 2024 | 34.25 | -5.07 | -12.89% | 39.20 | 39.31 | 29.38 | 4,816,450.00 |
Apr 12 2024 | 39.32 | -6.73 | -14.61% | 46.03 | 46.88 | 36.05 | 1,790,668.00 |
Apr 11 2024 | 46.05 | -1.26 | -2.66% | 47.10 | 47.50 | 45.61 | 528,878.00 |
Apr 10 2024 | 47.31 | 0.780 | 1.68% | 46.45 | 48.05 | 45.10 | 703,055.00 |
Apr 09 2024 | 46.53 | -3.41 | -6.83% | 49.84 | 50.28 | 46.24 | 591,099.00 |
Apr 08 2024 | 49.94 | 0.550 | 1.11% | 49.19 | 50.80 | 48.25 | 610,512.00 |
Apr 07 2024 | 49.39 | 1.15 | 2.38% | 48.23 | 49.73 | 47.89 | 452,633.00 |
Apr 06 2024 | 48.24 | 2.83 | 6.23% | 45.18 | 48.88 | 45.06 | 852,522.00 |
Apr 05 2024 | 45.41 | -1.06 | -2.28% | 46.31 | 46.63 | 44.00 | 560,013.00 |
Apr 04 2024 | 46.47 | 0.410 | 0.89% | 45.81 | 48.18 | 45.44 | 695,123.00 |
Apr 03 2024 | 46.06 | -0.830 | -1.77% | 46.81 | 48.38 | 45.00 | 1,034,634.00 |
Apr 02 2024 | 46.89 | -4.66 | -9.04% | 51.25 | 51.28 | 46.30 | 1,273,090.00 |
Apr 01 2024 | 51.55 | -2.56 | -4.73% | 53.99 | 54.16 | 50.27 | 1,046,539.00 |
Mar 31 2024 | 54.11 | 1.10 | 2.08% | 52.95 | 54.27 | 52.89 | 428,122.00 |
Mar 30 2024 | 53.01 | -0.430 | -0.80% | 53.27 | 54.65 | 52.78 | 429,653.00 |
Mar 29 2024 | 53.44 | -1.17 | -2.14% | 54.46 | 54.67 | 52.55 | 578,214.00 |
Mar 28 2024 | 54.61 | 0.630 | 1.17% | 53.93 | 55.06 | 53.13 | 562,315.00 |
Mar 27 2024 | 53.98 | -1.83 | -3.28% | 55.81 | 56.73 | 52.97 | 1,571,821.00 |
Mar 26 2024 | 55.81 | -1.81 | -3.14% | 57.63 | 59.31 | 55.30 | 1,228,001.00 |
Mar 25 2024 | 57.62 | 1.91 | 3.43% | 55.45 | 59.26 | 54.92 | 1,915,154.00 |
Mar 24 2024 | 55.71 | 2.17 | 4.05% | 53.54 | 55.84 | 52.45 | 875,432.00 |
Mar 23 2024 | 53.54 | 0.550 | 1.04% | 53.13 | 56.43 | 52.63 | 1,175,153.00 |
Mar 22 2024 | 52.99 | -1.07 | -1.98% | 53.70 | 58.09 | 51.64 | 2,014,609.00 |
Mar 21 2024 | 54.06 | -3.12 | -5.46% | 56.46 | 57.88 | 52.76 | 1,651,480.00 |
Mar 20 2024 | 57.18 | 3.17 | 5.87% | 53.94 | 58.18 | 50.24 | 4,010,476.00 |
Mar 19 2024 | 54.01 | -6.22 | -10.33% | 60.96 | 61.94 | 52.95 | 4,176,679.00 |
Mar 18 2024 | 60.23 | 2.09 | 3.59% | 57.75 | 65.38 | 55.23 | 3,130,018.00 |
Mar 17 2024 | 58.14 | 4.74 | 8.88% | 53.56 | 58.50 | 50.04 | 1,918,785.00 |
Mar 16 2024 | 53.40 | -5.18 | -8.84% | 58.13 | 61.44 | 52.00 | 2,735,842.00 |
Mar 15 2024 | 58.58 | 4.44 | 8.20% | 54.42 | 58.94 | 48.76 | 5,587,094.00 |
Mar 14 2024 | 54.14 | -0.810 | -1.47% | 54.83 | 59.32 | 50.41 | 2,523,933.00 |
Mar 13 2024 | 54.95 | -0.440 | -0.79% | 55.10 | 55.51 | 52.24 | 1,755,114.00 |
Mar 12 2024 | 55.39 | 6.51 | 13.32% | 48.75 | 57.36 | 46.42 | 3,561,993.00 |
Mar 11 2024 | 48.88 | 6.88 | 16.38% | 42.02 | 49.57 | 40.10 | 3,553,072.00 |
Mar 10 2024 | 42.00 | -1.05 | -2.44% | 42.92 | 43.99 | 41.00 | 661,850.00 |
Mar 09 2024 | 43.05 | 0.310 | 0.73% | 42.66 | 43.65 | 42.19 | 657,144.00 |