Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AVAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.01146 | -0.00029 | -2.47% | 0.01172 | 0.01172 | 0.01138 | 9,397.00 |
| May 07 2024 | 0.01175 | -0.00037 | -3.05% | 0.01208 | 0.01216 | 0.01172 | 2,533.00 |
| May 06 2024 | 0.01212 | 0.00019 | 1.59% | 0.01185 | 0.01245 | 0.01181 | 8,744.00 |
| May 05 2024 | 0.01193 | -0.00006 | -0.50% | 0.01198 | 0.01232 | 0.01169 | 4,472.00 |
| May 04 2024 | 0.01199 | 0.00053 | 4.62% | 0.01148 | 0.01201 | 0.01137 | 4,335.00 |
| May 03 2024 | 0.01146 | 0.0002 | 1.78% | 0.01127 | 0.01158 | 0.01123 | 3,757.00 |
| May 02 2024 | 0.01126 | 0.00007 | 0.63% | 0.01123 | 0.01138 | 0.01108 | 3,203.00 |
| May 01 2024 | 0.01119 | 0.00035 | 3.23% | 0.01085 | 0.01134 | 0.01076 | 6,065.00 |
| Apr 30 2024 | 0.01084 | -0.00013 | -1.19% | 0.01091 | 0.01112 | 0.01081 | 4,147.00 |
| Apr 29 2024 | 0.01097 | 0.00057 | 5.48% | 0.01038 | 0.01112 | 0.01038 | 7,150.00 |
| Apr 28 2024 | 0.0104 | -0.00018 | -1.70% | 0.01061 | 0.01069 | 0.01036 | 4,904.00 |
| Apr 27 2024 | 0.01058 | -0.00041 | -3.73% | 0.01103 | 0.01104 | 0.01052 | 7,705.00 |
| Apr 26 2024 | 0.01099 | -0.00028 | -2.48% | 0.01129 | 0.01136 | 0.01096 | 5,553.00 |
| Apr 25 2024 | 0.01127 | -0.00032 | -2.76% | 0.0116 | 0.01162 | 0.01122 | 5,320.00 |
| Apr 24 2024 | 0.01159 | -0.00029 | -2.44% | 0.01194 | 0.01218 | 0.01156 | 4,704.00 |
| Apr 23 2024 | 0.01188 | -0.00037 | -3.02% | 0.01224 | 0.01241 | 0.01187 | 6,519.00 |
| Apr 22 2024 | 0.01225 | 0.00046 | 3.90% | 0.01182 | 0.01235 | 0.01175 | 6,741.00 |
| Apr 21 2024 | 0.01179 | -0.00035 | -2.88% | 0.01214 | 0.01215 | 0.01166 | 5,485.00 |
| Apr 20 2024 | 0.01214 | 0.00075 | 6.58% | 0.01136 | 0.01222 | 0.01129 | 6,063.00 |
| Apr 19 2024 | 0.01139 | 0.00003 | 0.26% | 0.01134 | 0.01155 | 0.01111 | 6,895.00 |
| Apr 18 2024 | 0.01136 | 0.00011 | 0.98% | 0.01127 | 0.01159 | 0.01109 | 10,748.00 |
| Apr 17 2024 | 0.01125 | -0.00002 | -0.18% | 0.01122 | 0.01158 | 0.01103 | 12,252.00 |
| Apr 16 2024 | 0.01127 | -0.00006 | -0.53% | 0.01127 | 0.01152 | 0.01084 | 12,244.00 |
| Apr 15 2024 | 0.01133 | -0.00049 | -4.15% | 0.01181 | 0.01195 | 0.01125 | 11,855.00 |
| Apr 14 2024 | 0.01182 | 0.00054 | 4.79% | 0.01124 | 0.0122 | 0.01119 | 12,988.00 |
| Apr 13 2024 | 0.01128 | -0.00088 | -7.24% | 0.01212 | 0.01214 | 0.01008 | 36,672.00 |
| Apr 12 2024 | 0.01216 | -0.00097 | -7.39% | 0.01314 | 0.01324 | 0.01141 | 23,758.00 |
| Apr 11 2024 | 0.01313 | -0.00022 | -1.65% | 0.01331 | 0.01333 | 0.01299 | 6,511.00 |
| Apr 10 2024 | 0.01335 | 0.0001 | 0.75% | 0.01325 | 0.01354 | 0.01315 | 13,296.00 |
| Apr 09 2024 | 0.01325 | -0.00026 | -1.92% | 0.01347 | 0.01356 | 0.01323 | 6,888.00 |
| Apr 08 2024 | 0.01351 | -0.00078 | -5.46% | 0.01421 | 0.01439 | 0.01345 | 8,636.00 |
| Apr 07 2024 | 0.01429 | -0.00007 | -0.49% | 0.01436 | 0.01449 | 0.01404 | 6,332.00 |
| Apr 06 2024 | 0.01436 | 0.0007 | 5.12% | 0.01362 | 0.01449 | 0.01361 | 8,210.00 |
| Apr 05 2024 | 0.01366 | -0.00032 | -2.29% | 0.01392 | 0.01399 | 0.01358 | 9,028.00 |
| Apr 04 2024 | 0.01398 | 0.00013 | 0.94% | 0.01387 | 0.01422 | 0.01387 | 7,673.00 |
| Apr 03 2024 | 0.01385 | -0.00044 | -3.08% | 0.01426 | 0.01456 | 0.01367 | 11,741.00 |
| Apr 02 2024 | 0.01429 | -0.00038 | -2.59% | 0.0146 | 0.01461 | 0.01409 | 9,506.00 |
| Apr 01 2024 | 0.01467 | -0.00016 | -1.08% | 0.01482 | 0.01498 | 0.01447 | 11,734.00 |
| Mar 31 2024 | 0.01483 | -0.00025 | -1.66% | 0.01509 | 0.01515 | 0.01466 | 9,209.00 |
| Mar 30 2024 | 0.01508 | -0.00012 | -0.79% | 0.0152 | 0.01556 | 0.01507 | 7,641.00 |
| Mar 29 2024 | 0.0152 | -0.00014 | -0.91% | 0.01528 | 0.01534 | 0.0149 | 10,852.00 |
| Mar 28 2024 | 0.01534 | -0.0001 | -0.65% | 0.01542 | 0.01547 | 0.01509 | 7,085.00 |
| Mar 27 2024 | 0.01544 | -0.00011 | -0.71% | 0.01556 | 0.01566 | 0.01507 | 13,920.00 |
| Mar 26 2024 | 0.01555 | -0.00056 | -3.48% | 0.01607 | 0.0163 | 0.01551 | 14,512.00 |
| Mar 25 2024 | 0.01611 | -0.00001 | -0.06% | 0.01609 | 0.0169 | 0.0158 | 28,606.00 |
| Mar 24 2024 | 0.01612 | 0.00013 | 0.81% | 0.01608 | 0.01618 | 0.01567 | 8,339.00 |
| Mar 23 2024 | 0.01599 | -0.00005 | -0.31% | 0.01599 | 0.01664 | 0.01587 | 8,901.00 |
| Mar 22 2024 | 0.01604 | 0.00063 | 4.09% | 0.01532 | 0.01691 | 0.01524 | 20,810.00 |
| Mar 21 2024 | 0.01541 | -0.00082 | -5.05% | 0.01614 | 0.01637 | 0.01532 | 21,426.00 |
| Mar 20 2024 | 0.01623 | -0.00077 | -4.53% | 0.01704 | 0.01705 | 0.01574 | 55,407.00 |
| Mar 19 2024 | 0.017 | -0.00027 | -1.56% | 0.01723 | 0.0186 | 0.01664 | 91,191.00 |
| Mar 18 2024 | 0.01727 | 0.00128 | 8.01% | 0.01587 | 0.01846 | 0.01554 | 73,907.00 |
| Mar 17 2024 | 0.01599 | 0.00082 | 5.41% | 0.01516 | 0.01604 | 0.01466 | 24,545.00 |
| Mar 16 2024 | 0.01517 | -0.00051 | -3.25% | 0.01554 | 0.01659 | 0.01457 | 37,176.00 |
| Mar 15 2024 | 0.01568 | 0.00197 | 14.37% | 0.01401 | 0.01569 | 0.01359 | 21,548.00 |
| Mar 14 2024 | 0.01371 | 0.00 | 0.00% | 0.01371 | 0.01371 | 0.01371 | 0.00 |
| Mar 13 2024 | 0.01371 | -0.00024 | -1.72% | 0.01388 | 0.01388 | 0.01311 | 29,717.00 |
| Mar 12 2024 | 0.01395 | 0.0019 | 15.77% | 0.01197 | 0.01442 | 0.0117 | 45,964.00 |
| Mar 11 2024 | 0.01205 | 0.00124 | 11.47% | 0.01081 | 0.0124 | 0.01068 | 27,571.00 |
| Mar 10 2024 | 0.01081 | -0.00016 | -1.46% | 0.01099 | 0.01113 | 0.01068 | 11,295.00 |
| Mar 09 2024 | 0.01097 | -0.00001 | -0.09% | 0.01096 | 0.01119 | 0.01084 | 10,777.00 |
| Mar 08 2024 | 0.01098 | -0.00019 | -1.70% | 0.01123 | 0.01125 | 0.01068 | 10,077.00 |
| Mar 07 2024 | 0.01117 | 0.00031 | 2.85% | 0.01091 | 0.01165 | 0.01091 | 19,980.00 |
| Mar 06 2024 | 0.01086 | -0.00024 | -2.16% | 0.01106 | 0.01106 | 0.01033 | 13,572.00 |
| Mar 05 2024 | 0.0111 | -0.00077 | -6.49% | 0.01183 | 0.0119 | 0.01089 | 42,839.00 |
| Mar 04 2024 | 0.01187 | -0.00033 | -2.70% | 0.01223 | 0.01251 | 0.01173 | 14,408.00 |
| Mar 03 2024 | 0.0122 | -0.00073 | -5.65% | 0.013 | 0.01313 | 0.0122 | 11,421.00 |
| Mar 02 2024 | 0.01293 | 0.00046 | 3.69% | 0.01246 | 0.01303 | 0.01226 | 12,354.00 |
| Mar 01 2024 | 0.01247 | 0.00023 | 1.88% | 0.01229 | 0.01283 | 0.01218 | 13,812.00 |
| Feb 29 2024 | 0.01224 | 0.00034 | 2.86% | 0.01196 | 0.01284 | 0.0118 | 25,446.00 |
| Feb 28 2024 | 0.0119 | -0.0002 | -1.65% | 0.01212 | 0.0122 | 0.01134 | 13,321.00 |
| Feb 27 2024 | 0.0121 | -0.00027 | -2.18% | 0.01239 | 0.01246 | 0.01194 | 9,717.00 |
| Feb 26 2024 | 0.01237 | 0.00034 | 2.83% | 0.01202 | 0.01246 | 0.0119 | 13,227.00 |
| Feb 25 2024 | 0.01203 | -0.00024 | -1.96% | 0.01227 | 0.01233 | 0.01186 | 5,084.00 |
| Feb 24 2024 | 0.01227 | -0.00001 | -0.08% | 0.0123 | 0.01247 | 0.0121 | 2,526.00 |
| Feb 23 2024 | 0.01228 | -0.0001 | -0.81% | 0.01235 | 0.01253 | 0.01209 | 7,537.00 |
| Feb 22 2024 | 0.01238 | -0.00029 | -2.29% | 0.01268 | 0.01276 | 0.01234 | 5,539.00 |
| Feb 21 2024 | 0.01267 | -0.00013 | -1.02% | 0.01277 | 0.0128 | 0.01244 | 6,827.00 |
| Feb 20 2024 | 0.0128 | -0.00061 | -4.55% | 0.01345 | 0.0135 | 0.01277 | 9,144.00 |
| Feb 19 2024 | 0.01341 | -0.00058 | -4.15% | 0.01401 | 0.01415 | 0.01334 | 7,531.00 |
| Feb 18 2024 | 0.01399 | -0.00029 | -2.03% | 0.01428 | 0.01443 | 0.01399 | 54,367.00 |
| Feb 17 2024 | 0.01428 | -0.00008 | -0.56% | 0.01433 | 0.0145 | 0.01409 | 5,241.00 |
| Feb 16 2024 | 0.01436 | -0.00037 | -2.51% | 0.01471 | 0.01471 | 0.01422 | 5,266.00 |
| Feb 15 2024 | 0.01473 | -0.00048 | -3.16% | 0.01525 | 0.0156 | 0.01465 | 13,747.00 |
| Feb 14 2024 | 0.01521 | 0.00015 | 1.00% | 0.01508 | 0.01531 | 0.0149 | 10,058.00 |
| Feb 13 2024 | 0.01506 | -0.00041 | -2.65% | 0.01535 | 0.01562 | 0.0149 | 5,818.00 |
| Feb 12 2024 | 0.01547 | -0.00036 | -2.27% | 0.0158 | 0.01592 | 0.01528 | 8,265.00 |
| Feb 11 2024 | 0.01583 | -0.0003 | -1.86% | 0.01616 | 0.01629 | 0.0157 | 3,160.00 |
| Feb 10 2024 | 0.01613 | 0.00084 | 5.49% | 0.01535 | 0.01662 | 0.01534 | 14,638.00 |
| Feb 09 2024 | 0.01529 | 0.00067 | 4.58% | 0.01463 | 0.01545 | 0.01452 | 12,381.00 |
