AVAXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 41.14 | 0.960 | 2.39% | 40.28 | 41.44 | 39.73 | 14,937.00 |
May 20 2024 | 40.18 | 4.61 | 12.95% | 35.53 | 40.27 | 35.37 | 12,261.00 |
May 19 2024 | 35.57 | -1.71 | -4.58% | 37.27 | 37.74 | 35.46 | 3,672.00 |
May 18 2024 | 37.28 | 0.890 | 2.46% | 36.52 | 37.69 | 36.50 | 7,064.00 |
May 17 2024 | 36.38 | 1.92 | 5.57% | 34.53 | 37.57 | 34.29 | 11,059.00 |
May 16 2024 | 34.46 | -0.220 | -0.63% | 34.76 | 35.01 | 33.81 | 11,239.00 |
May 15 2024 | 34.68 | 3.12 | 9.90% | 31.74 | 34.77 | 31.42 | 22,491.00 |
May 14 2024 | 31.56 | -0.850 | -2.63% | 32.36 | 33.25 | 31.54 | 9,125.00 |
May 13 2024 | 32.41 | -0.760 | -2.30% | 33.21 | 33.77 | 31.99 | 15,637.00 |
May 12 2024 | 33.17 | -0.300 | -0.90% | 33.49 | 33.94 | 32.90 | 3,053.00 |
May 11 2024 | 33.47 | -0.280 | -0.82% | 33.83 | 33.91 | 33.17 | 6,028.00 |
May 10 2024 | 33.75 | -1.32 | -3.77% | 34.96 | 35.98 | 33.22 | 20,264.00 |
May 09 2024 | 35.07 | 1.05 | 3.09% | 34.03 | 35.37 | 33.79 | 6,127.00 |
May 08 2024 | 34.02 | -1.26 | -3.56% | 35.33 | 35.47 | 33.65 | 11,299.00 |
May 07 2024 | 35.28 | -2.00 | -5.36% | 37.20 | 37.59 | 35.28 | 4,386.00 |
May 06 2024 | 37.28 | -0.120 | -0.33% | 37.27 | 39.88 | 36.82 | 15,590.00 |
May 05 2024 | 37.40 | 0.040 | 0.09% | 37.35 | 37.99 | 36.72 | 5,724.00 |
May 04 2024 | 37.36 | 1.69 | 4.74% | 35.53 | 37.61 | 35.26 | 8,347.00 |
May 03 2024 | 35.67 | 2.02 | 6.02% | 33.65 | 35.90 | 33.36 | 6,562.00 |
May 02 2024 | 33.65 | 0.360 | 1.08% | 33.53 | 34.08 | 32.32 | 5,657.00 |
May 01 2024 | 33.29 | 0.610 | 1.87% | 32.66 | 33.87 | 30.58 | 13,274.00 |
Apr 30 2024 | 32.68 | -2.62 | -7.43% | 35.05 | 35.59 | 31.90 | 22,778.00 |
Apr 29 2024 | 35.30 | 1.35 | 3.99% | 34.01 | 35.85 | 32.87 | 17,259.00 |
Apr 28 2024 | 33.95 | -0.490 | -1.42% | 34.44 | 35.31 | 33.91 | 6,876.00 |
Apr 27 2024 | 34.44 | 0.040 | 0.11% | 34.45 | 34.99 | 33.16 | 8,523.00 |
Apr 26 2024 | 34.40 | -1.95 | -5.37% | 35.66 | 35.78 | 34.33 | 15,903.00 |
Apr 25 2024 | 36.35 | 0.00 | 0.00% | 36.35 | 36.35 | 36.35 | 0.00 |
Apr 24 2024 | 36.35 | -1.94 | -5.06% | 38.51 | 39.76 | 36.03 | 28,991.00 |
Apr 23 2024 | 38.29 | -0.930 | -2.38% | 39.19 | 39.89 | 38.00 | 5,715.00 |
Apr 22 2024 | 39.23 | 2.14 | 5.77% | 37.37 | 39.67 | 36.79 | 8,798.00 |
Apr 21 2024 | 37.09 | -1.19 | -3.11% | 38.17 | 38.71 | 36.39 | 22,404.00 |
Apr 20 2024 | 38.28 | 3.59 | 10.35% | 34.64 | 38.46 | 34.29 | 8,999.00 |
Apr 19 2024 | 34.69 | -0.140 | -0.41% | 34.80 | 36.02 | 31.97 | 7,904.00 |
Apr 18 2024 | 34.83 | 1.30 | 3.89% | 33.56 | 35.51 | 32.86 | 16,404.00 |
Apr 17 2024 | 33.53 | -1.28 | -3.67% | 34.61 | 35.33 | 32.42 | 10,668.00 |
Apr 16 2024 | 34.80 | -0.380 | -1.09% | 34.95 | 35.90 | 32.77 | 11,905.00 |
Apr 15 2024 | 35.19 | -2.23 | -5.97% | 36.94 | 38.76 | 34.15 | 19,439.00 |
Apr 14 2024 | 37.42 | 3.33 | 9.78% | 33.85 | 37.89 | 32.83 | 16,874.00 |
Apr 13 2024 | 34.09 | -5.34 | -13.54% | 39.24 | 39.24 | 29.52 | 52,662.00 |
Apr 12 2024 | 39.43 | -6.57 | -14.29% | 46.17 | 46.82 | 35.13 | 29,291.00 |
Apr 11 2024 | 46.00 | -1.31 | -2.77% | 47.02 | 47.47 | 45.71 | 15,193.00 |
Apr 10 2024 | 47.31 | 0.870 | 1.87% | 46.34 | 47.98 | 45.25 | 5,984.00 |
Apr 09 2024 | 46.44 | -3.45 | -6.92% | 49.84 | 49.88 | 46.44 | 13,425.00 |
Apr 08 2024 | 49.89 | 0.490 | 0.99% | 49.18 | 50.75 | 48.28 | 8,280.00 |
Apr 07 2024 | 49.41 | 1.20 | 2.48% | 48.22 | 49.42 | 47.91 | 3,267.00 |
Apr 06 2024 | 48.21 | 2.78 | 6.12% | 45.19 | 48.93 | 45.10 | 17,431.00 |
Apr 05 2024 | 45.43 | -1.13 | -2.43% | 46.35 | 46.62 | 44.03 | 5,503.00 |
Apr 04 2024 | 46.56 | 0.670 | 1.47% | 45.76 | 48.21 | 45.44 | 8,455.00 |
Apr 03 2024 | 45.89 | -0.970 | -2.06% | 46.77 | 48.31 | 45.00 | 12,313.00 |
Apr 02 2024 | 46.86 | -4.58 | -8.91% | 51.21 | 51.21 | 46.33 | 22,868.00 |
Apr 01 2024 | 51.44 | -2.66 | -4.91% | 53.93 | 54.12 | 50.30 | 27,081.00 |
Mar 31 2024 | 54.09 | 1.11 | 2.10% | 52.92 | 54.25 | 52.92 | 2,650.00 |
Mar 30 2024 | 52.98 | -0.400 | -0.76% | 53.27 | 54.52 | 52.89 | 4,841.00 |
Mar 29 2024 | 53.39 | -1.18 | -2.15% | 54.42 | 54.59 | 52.58 | 8,852.00 |
Mar 28 2024 | 54.56 | 0.410 | 0.77% | 53.95 | 55.07 | 53.21 | 9,858.00 |
Mar 27 2024 | 54.15 | -1.73 | -3.09% | 55.77 | 56.73 | 53.01 | 17,549.00 |
Mar 26 2024 | 55.88 | -1.96 | -3.39% | 57.66 | 59.27 | 55.43 | 25,338.00 |
Mar 25 2024 | 57.83 | 2.20 | 3.96% | 55.35 | 59.20 | 55.01 | 20,782.00 |
Mar 24 2024 | 55.63 | 2.15 | 4.01% | 53.59 | 55.86 | 52.49 | 5,801.00 |
Mar 23 2024 | 53.48 | 0.310 | 0.58% | 53.13 | 55.96 | 52.64 | 11,418.00 |
Mar 22 2024 | 53.17 | -0.630 | -1.17% | 53.71 | 57.95 | 51.66 | 29,716.00 |
Mar 21 2024 | 53.80 | -3.21 | -5.64% | 56.60 | 57.76 | 52.86 | 16,050.00 |
Mar 20 2024 | 57.02 | 3.53 | 6.60% | 53.95 | 58.11 | 50.35 | 57,269.00 |
Mar 19 2024 | 53.49 | -6.99 | -11.56% | 60.66 | 61.84 | 52.99 | 148,278.00 |
Mar 18 2024 | 60.48 | 2.21 | 3.79% | 57.73 | 65.36 | 55.31 | 80,632.00 |
Mar 17 2024 | 58.27 | 4.87 | 9.12% | 53.79 | 58.52 | 50.11 | 56,452.00 |
Mar 16 2024 | 53.40 | -5.19 | -8.85% | 58.04 | 61.47 | 52.07 | 62,361.00 |
Mar 15 2024 | 58.59 | 3.65 | 6.64% | 54.45 | 58.87 | 48.40 | 80,527.00 |
Mar 14 2024 | 54.94 | 0.00 | 0.00% | 54.94 | 54.94 | 54.94 | 0.00 |
Mar 13 2024 | 54.94 | -0.640 | -1.16% | 55.11 | 55.46 | 52.31 | 66,099.00 |
Mar 12 2024 | 55.58 | 6.52 | 13.28% | 48.78 | 57.52 | 46.42 | 129,803.00 |
Mar 11 2024 | 49.07 | 7.03 | 16.73% | 42.00 | 49.60 | 40.14 | 53,423.00 |
Mar 10 2024 | 42.03 | -0.980 | -2.27% | 42.87 | 43.95 | 40.94 | 6,402.00 |
Mar 09 2024 | 43.01 | 0.270 | 0.64% | 42.64 | 43.62 | 42.42 | 12,159.00 |
Mar 08 2024 | 42.73 | -0.610 | -1.40% | 43.47 | 44.03 | 40.58 | 28,922.00 |
Mar 07 2024 | 43.34 | 1.84 | 4.44% | 41.68 | 44.51 | 41.67 | 30,500.00 |
Mar 06 2024 | 41.50 | 2.06 | 5.21% | 39.48 | 42.11 | 37.97 | 23,397.00 |
Mar 05 2024 | 39.44 | -3.68 | -8.53% | 43.09 | 45.04 | 34.60 | 35,952.00 |
Mar 04 2024 | 43.12 | 0.510 | 1.19% | 42.66 | 44.00 | 41.50 | 20,253.00 |
Mar 03 2024 | 42.61 | -1.66 | -3.74% | 44.50 | 44.92 | 40.21 | 14,014.00 |
Mar 02 2024 | 44.27 | 1.38 | 3.22% | 42.88 | 44.55 | 42.04 | 11,707.00 |
Mar 01 2024 | 42.89 | 1.98 | 4.84% | 41.21 | 43.35 | 41.14 | 11,403.00 |
Feb 29 2024 | 40.91 | 0.710 | 1.77% | 40.48 | 44.63 | 39.98 | 26,522.00 |
Feb 28 2024 | 40.20 | 0.910 | 2.31% | 39.27 | 41.34 | 36.61 | 23,314.00 |
Feb 27 2024 | 39.29 | -0.080 | -0.20% | 39.45 | 39.98 | 38.42 | 9,768.00 |
Feb 26 2024 | 39.37 | 1.94 | 5.18% | 37.34 | 39.37 | 36.38 | 12,048.00 |
Feb 25 2024 | 37.43 | 0.710 | 1.93% | 36.75 | 37.50 | 36.50 | 1,732.00 |
Feb 24 2024 | 36.72 | 0.830 | 2.33% | 35.79 | 36.89 | 35.20 | 3,897.00 |
Feb 23 2024 | 35.89 | -0.850 | -2.31% | 36.77 | 36.89 | 35.20 | 9,086.00 |
Feb 22 2024 | 36.74 | -0.930 | -2.48% | 37.52 | 38.21 | 36.60 | 11,599.00 |