AVAXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 35.54 | 1.90 | 5.66% | 33.72 | 35.94 | 33.30 | 159,575.00 |
May 02 2024 | 33.64 | 0.270 | 0.80% | 33.62 | 34.12 | 32.30 | 193,756.00 |
May 01 2024 | 33.37 | 0.680 | 2.09% | 32.77 | 33.95 | 30.61 | 254,599.00 |
Apr 30 2024 | 32.69 | -2.95 | -8.28% | 35.41 | 35.69 | 31.92 | 236,634.00 |
Apr 29 2024 | 35.64 | 1.70 | 5.01% | 33.94 | 35.87 | 32.84 | 211,137.00 |
Apr 28 2024 | 33.94 | -0.580 | -1.68% | 34.45 | 35.38 | 33.80 | 152,982.00 |
Apr 27 2024 | 34.52 | 0.100 | 0.29% | 34.42 | 35.03 | 33.27 | 178,374.00 |
Apr 26 2024 | 34.42 | -1.19 | -3.34% | 35.58 | 35.88 | 34.27 | 182,613.00 |
Apr 25 2024 | 35.61 | -0.760 | -2.09% | 36.34 | 36.75 | 34.71 | 198,790.00 |
Apr 24 2024 | 36.37 | -1.90 | -4.96% | 38.24 | 39.79 | 36.04 | 210,662.00 |
Apr 23 2024 | 38.27 | -0.970 | -2.47% | 39.22 | 39.83 | 37.99 | 158,558.00 |
Apr 22 2024 | 39.24 | 2.16 | 5.83% | 37.00 | 39.68 | 36.76 | 191,516.00 |
Apr 21 2024 | 37.08 | -1.13 | -2.97% | 38.24 | 38.64 | 36.44 | 180,817.00 |
Apr 20 2024 | 38.21 | 3.42 | 9.82% | 34.81 | 38.49 | 34.14 | 184,606.00 |
Apr 19 2024 | 34.80 | -0.050 | -0.14% | 34.79 | 36.00 | 31.95 | 230,156.00 |
Apr 18 2024 | 34.85 | 1.28 | 3.82% | 33.63 | 35.56 | 32.86 | 221,790.00 |
Apr 17 2024 | 33.56 | -1.20 | -3.45% | 34.79 | 35.36 | 32.24 | 223,842.00 |
Apr 16 2024 | 34.76 | -0.330 | -0.94% | 35.08 | 35.91 | 32.71 | 216,430.00 |
Apr 15 2024 | 35.09 | -2.18 | -5.84% | 37.06 | 38.60 | 34.17 | 257,842.00 |
Apr 14 2024 | 37.27 | 3.16 | 9.26% | 33.92 | 37.86 | 32.86 | 299,297.00 |
Apr 13 2024 | 34.11 | -5.18 | -13.18% | 39.34 | 39.34 | 30.17 | 294,419.00 |
Apr 12 2024 | 39.29 | -6.76 | -14.69% | 45.93 | 46.87 | 37.37 | 176,730.00 |
Apr 11 2024 | 46.05 | -1.28 | -2.70% | 47.27 | 47.50 | 45.68 | 146,787.00 |
Apr 10 2024 | 47.33 | 0.860 | 1.85% | 46.52 | 48.01 | 45.69 | 182,584.00 |
Apr 09 2024 | 46.47 | -3.42 | -6.85% | 49.85 | 49.97 | 46.34 | 149,853.00 |
Apr 08 2024 | 49.89 | 0.430 | 0.87% | 49.36 | 50.81 | 48.25 | 161,818.00 |
Apr 07 2024 | 49.46 | 1.24 | 2.56% | 48.23 | 49.46 | 47.90 | 139,119.00 |
Apr 06 2024 | 48.22 | 2.84 | 6.25% | 45.39 | 48.64 | 45.06 | 207,046.00 |
Apr 05 2024 | 45.39 | -1.07 | -2.30% | 46.44 | 46.59 | 44.05 | 161,021.00 |
Apr 04 2024 | 46.46 | 0.410 | 0.90% | 45.94 | 48.09 | 45.42 | 185,480.00 |
Apr 03 2024 | 46.04 | -0.800 | -1.70% | 46.78 | 48.28 | 45.03 | 180,957.00 |
Apr 02 2024 | 46.84 | -4.65 | -9.04% | 51.47 | 51.49 | 46.33 | 204,905.00 |
Apr 01 2024 | 51.49 | -2.59 | -4.78% | 54.03 | 54.14 | 50.30 | 210,070.00 |
Mar 31 2024 | 54.08 | 1.08 | 2.03% | 52.95 | 54.26 | 52.87 | 132,155.00 |
Mar 30 2024 | 53.00 | -0.370 | -0.69% | 53.37 | 54.62 | 52.77 | 143,940.00 |
Mar 29 2024 | 53.37 | -1.19 | -2.18% | 54.61 | 54.66 | 52.54 | 146,706.00 |
Mar 28 2024 | 54.56 | 0.420 | 0.78% | 54.12 | 55.05 | 53.19 | 164,065.00 |
Mar 27 2024 | 54.14 | -1.76 | -3.15% | 55.81 | 56.72 | 53.14 | 207,825.00 |
Mar 26 2024 | 55.90 | -1.92 | -3.32% | 57.82 | 59.29 | 55.38 | 200,607.00 |
Mar 25 2024 | 57.82 | 2.08 | 3.74% | 55.71 | 59.13 | 54.95 | 242,213.00 |
Mar 24 2024 | 55.74 | 2.35 | 4.39% | 53.40 | 55.83 | 52.46 | 210,110.00 |
Mar 23 2024 | 53.39 | 0.280 | 0.52% | 53.31 | 55.93 | 52.62 | 237,275.00 |
Mar 22 2024 | 53.11 | -0.710 | -1.33% | 53.80 | 57.47 | 51.69 | 256,491.00 |
Mar 21 2024 | 53.83 | -3.34 | -5.84% | 56.70 | 57.86 | 53.01 | 230,137.00 |
Mar 20 2024 | 57.17 | 3.07 | 5.67% | 53.95 | 57.93 | 50.49 | 307,997.00 |
Mar 19 2024 | 54.10 | -6.24 | -10.34% | 60.69 | 61.57 | 53.21 | 298,482.00 |
Mar 18 2024 | 60.34 | 2.33 | 4.01% | 57.89 | 65.31 | 55.32 | 335,168.00 |
Mar 17 2024 | 58.01 | 4.48 | 8.38% | 53.72 | 58.37 | 50.07 | 264,210.00 |
Mar 16 2024 | 53.53 | -4.64 | -7.97% | 58.11 | 61.45 | 52.12 | 311,977.00 |
Mar 15 2024 | 58.16 | 3.70 | 6.78% | 54.38 | 58.67 | 49.44 | 311,062.00 |
Mar 14 2024 | 54.47 | -0.360 | -0.65% | 54.77 | 58.83 | 50.49 | 250,952.00 |
Mar 13 2024 | 54.83 | -0.580 | -1.04% | 55.22 | 55.67 | 52.25 | 236,634.00 |
Mar 12 2024 | 55.40 | 6.67 | 13.70% | 48.74 | 57.34 | 46.52 | 290,136.00 |
Mar 11 2024 | 48.73 | 6.76 | 16.12% | 42.03 | 49.44 | 40.50 | 277,263.00 |
Mar 10 2024 | 41.97 | -1.02 | -2.36% | 42.95 | 43.92 | 41.21 | 205,159.00 |
Mar 09 2024 | 42.98 | 0.360 | 0.85% | 42.64 | 43.56 | 42.33 | 203,629.00 |
Mar 08 2024 | 42.62 | -0.700 | -1.61% | 43.21 | 43.96 | 41.64 | 202,507.00 |
Mar 07 2024 | 43.31 | 1.86 | 4.47% | 41.69 | 44.48 | 41.61 | 241,645.00 |
Mar 06 2024 | 41.46 | 1.89 | 4.77% | 39.42 | 42.06 | 37.91 | 228,756.00 |
Mar 05 2024 | 39.57 | -3.49 | -8.10% | 43.11 | 44.84 | 37.06 | 288,716.00 |
Mar 04 2024 | 43.06 | 0.540 | 1.27% | 42.49 | 43.89 | 41.60 | 235,705.00 |
Mar 03 2024 | 42.52 | -1.75 | -3.96% | 44.33 | 44.88 | 40.75 | 233,236.00 |
Mar 02 2024 | 44.27 | 1.47 | 3.44% | 42.83 | 44.40 | 41.97 | 258,096.00 |
Mar 01 2024 | 42.80 | 1.88 | 4.59% | 40.95 | 43.27 | 40.95 | 242,423.00 |
Feb 29 2024 | 40.92 | 0.700 | 1.75% | 40.37 | 44.46 | 39.66 | 233,437.00 |
Feb 28 2024 | 40.22 | 0.960 | 2.44% | 39.23 | 41.08 | 38.04 | 216,544.00 |
Feb 27 2024 | 39.26 | -0.050 | -0.13% | 39.28 | 39.93 | 38.35 | 190,458.00 |
Feb 26 2024 | 39.31 | 1.83 | 4.88% | 37.38 | 39.35 | 36.27 | 207,154.00 |
Feb 25 2024 | 37.48 | 0.730 | 1.99% | 36.78 | 37.49 | 36.42 | 141,656.00 |
Feb 24 2024 | 36.75 | 0.830 | 2.31% | 35.98 | 36.95 | 35.19 | 140,996.00 |
Feb 23 2024 | 35.92 | -0.910 | -2.47% | 36.72 | 36.95 | 35.20 | 186,598.00 |
Feb 22 2024 | 36.83 | -0.870 | -2.31% | 37.68 | 38.22 | 36.52 | 184,891.00 |
Feb 21 2024 | 37.70 | -0.860 | -2.23% | 38.56 | 38.60 | 35.97 | 210,120.00 |
Feb 20 2024 | 38.56 | -0.890 | -2.26% | 39.44 | 39.72 | 36.92 | 242,586.00 |
Feb 19 2024 | 39.45 | -0.750 | -1.87% | 40.23 | 40.64 | 39.12 | 230,282.00 |
Feb 18 2024 | 40.20 | 0.460 | 1.16% | 39.66 | 40.75 | 38.97 | 164,244.00 |
Feb 17 2024 | 39.74 | -0.630 | -1.56% | 40.38 | 40.44 | 38.39 | 167,377.00 |
Feb 16 2024 | 40.37 | -1.20 | -2.89% | 41.60 | 41.79 | 39.65 | 204,060.00 |
Feb 15 2024 | 41.57 | -0.750 | -1.77% | 42.34 | 43.59 | 40.95 | 272,990.00 |
Feb 14 2024 | 42.32 | 2.55 | 6.41% | 39.66 | 42.42 | 39.13 | 284,817.00 |
Feb 13 2024 | 39.77 | -1.24 | -3.02% | 41.10 | 41.70 | 38.89 | 265,745.00 |
Feb 12 2024 | 41.01 | 1.26 | 3.17% | 39.63 | 41.12 | 38.38 | 306,518.00 |
Feb 11 2024 | 39.75 | -0.480 | -1.19% | 40.28 | 41.19 | 39.36 | 192,600.00 |
Feb 10 2024 | 40.23 | 2.19 | 5.76% | 38.05 | 41.24 | 37.95 | 272,973.00 |
Feb 09 2024 | 38.04 | 2.61 | 7.37% | 35.38 | 38.61 | 35.32 | 316,331.00 |
Feb 08 2024 | 35.43 | 0.160 | 0.45% | 35.27 | 36.14 | 35.09 | 221,506.00 |
Feb 07 2024 | 35.27 | 1.10 | 3.22% | 34.24 | 35.50 | 33.65 | 200,551.00 |
Feb 06 2024 | 34.17 | -0.380 | -1.10% | 34.58 | 34.75 | 33.74 | 178,649.00 |
Feb 05 2024 | 34.55 | -0.310 | -0.89% | 34.92 | 35.92 | 34.12 | 198,740.00 |
Feb 04 2024 | 34.86 | -1.05 | -2.92% | 35.99 | 36.54 | 34.68 | 158,054.00 |
Feb 03 2024 | 35.91 | -0.780 | -2.13% | 36.71 | 37.58 | 35.40 | 174,305.00 |