AVAXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 54.59 | 0.600 | 1.11% | 54.06 | 54.99 | 53.12 | 27,309.00 |
Mar 27 2024 | 53.99 | -1.88 | -3.36% | 55.81 | 56.73 | 53.03 | 124,366.00 |
Mar 26 2024 | 55.87 | -1.77 | -3.07% | 57.74 | 59.30 | 55.34 | 206,377.00 |
Mar 25 2024 | 57.64 | 2.00 | 3.59% | 55.74 | 59.26 | 54.96 | 83,587.00 |
Mar 24 2024 | 55.64 | 2.27 | 4.25% | 53.39 | 55.87 | 52.48 | 41,612.00 |
Mar 23 2024 | 53.37 | 0.270 | 0.51% | 53.44 | 55.97 | 52.66 | 37,652.00 |
Mar 22 2024 | 53.10 | -0.930 | -1.72% | 53.82 | 58.01 | 51.68 | 133,564.00 |
Mar 21 2024 | 54.03 | -2.97 | -5.21% | 57.03 | 57.88 | 52.81 | 84,041.00 |
Mar 20 2024 | 57.00 | 3.56 | 6.66% | 53.58 | 58.13 | 50.39 | 234,480.00 |
Mar 19 2024 | 53.44 | -7.38 | -12.13% | 60.53 | 61.87 | 53.07 | 235,888.00 |
Mar 18 2024 | 60.82 | 2.66 | 4.57% | 58.34 | 65.35 | 55.30 | 249,829.00 |
Mar 17 2024 | 58.16 | 4.48 | 8.35% | 53.64 | 58.45 | 50.08 | 110,897.00 |
Mar 16 2024 | 53.68 | -4.80 | -8.21% | 58.40 | 61.40 | 52.04 | 329,430.00 |
Mar 15 2024 | 58.48 | 4.53 | 8.40% | 54.00 | 58.85 | 48.39 | 283,562.00 |
Mar 14 2024 | 53.95 | -1.06 | -1.93% | 54.86 | 59.26 | 50.40 | 219,591.00 |
Mar 13 2024 | 55.01 | -0.630 | -1.13% | 55.50 | 55.50 | 51.20 | 80,129.00 |
Mar 12 2024 | 55.64 | 6.68 | 13.64% | 49.09 | 57.35 | 46.47 | 310,657.00 |
Mar 11 2024 | 48.96 | 6.93 | 16.49% | 42.07 | 49.55 | 40.17 | 170,414.00 |
Mar 10 2024 | 42.03 | -1.02 | -2.37% | 43.05 | 43.95 | 40.96 | 44,146.00 |
Mar 09 2024 | 43.05 | 0.320 | 0.75% | 42.72 | 43.61 | 42.47 | 25,104.00 |
Mar 08 2024 | 42.73 | -0.560 | -1.29% | 43.38 | 44.00 | 41.13 | 45,618.00 |
Mar 07 2024 | 43.29 | 1.75 | 4.21% | 41.55 | 44.53 | 41.55 | 90,603.00 |
Mar 06 2024 | 41.54 | 1.91 | 4.82% | 39.45 | 42.14 | 37.96 | 55,851.00 |
Mar 05 2024 | 39.63 | -3.42 | -7.94% | 43.14 | 45.17 | 34.90 | 175,859.00 |
Mar 04 2024 | 43.05 | 0.580 | 1.37% | 42.64 | 43.97 | 41.45 | 64,408.00 |
Mar 03 2024 | 42.47 | -2.03 | -4.56% | 44.42 | 44.85 | 40.35 | 82,016.00 |
Mar 02 2024 | 44.50 | 1.65 | 3.85% | 42.73 | 44.57 | 42.01 | 65,919.00 |
Mar 01 2024 | 42.85 | 1.97 | 4.82% | 41.00 | 43.36 | 41.00 | 155,579.00 |
Feb 29 2024 | 40.88 | 0.590 | 1.46% | 40.38 | 44.75 | 39.60 | 192,136.00 |
Feb 28 2024 | 40.29 | 1.08 | 2.75% | 39.29 | 41.31 | 36.47 | 103,478.00 |
Feb 27 2024 | 39.21 | -0.120 | -0.31% | 39.34 | 39.96 | 38.35 | 39,626.00 |
Feb 26 2024 | 39.33 | 1.88 | 5.02% | 37.46 | 39.34 | 36.30 | 42,014.00 |
Feb 25 2024 | 37.45 | 0.740 | 2.02% | 36.78 | 37.48 | 36.42 | 20,955.00 |
Feb 24 2024 | 36.71 | 0.820 | 2.28% | 35.97 | 36.94 | 35.21 | 25,110.00 |
Feb 23 2024 | 35.89 | -0.870 | -2.37% | 36.78 | 36.92 | 35.17 | 77,168.00 |
Feb 22 2024 | 36.76 | -0.940 | -2.49% | 37.60 | 38.20 | 36.53 | 46,396.00 |
Feb 21 2024 | 37.70 | -0.850 | -2.20% | 38.51 | 38.55 | 35.91 | 46,347.00 |
Feb 20 2024 | 38.55 | -0.820 | -2.08% | 39.50 | 39.70 | 36.85 | 76,330.00 |
Feb 19 2024 | 39.37 | -0.810 | -2.02% | 40.33 | 40.63 | 39.12 | 54,600.00 |
Feb 18 2024 | 40.18 | 0.400 | 1.01% | 39.79 | 40.75 | 39.01 | 53,946.00 |
Feb 17 2024 | 39.78 | -0.510 | -1.27% | 40.29 | 40.45 | 38.44 | 37,825.00 |
Feb 16 2024 | 40.29 | -1.29 | -3.10% | 41.58 | 41.81 | 39.46 | 63,292.00 |
Feb 15 2024 | 41.58 | -0.710 | -1.68% | 42.30 | 43.63 | 40.91 | 105,396.00 |
Feb 14 2024 | 42.29 | 2.55 | 6.42% | 39.76 | 42.43 | 39.17 | 69,998.00 |
Feb 13 2024 | 39.74 | -1.32 | -3.21% | 41.01 | 41.68 | 38.91 | 86,441.00 |
Feb 12 2024 | 41.06 | 1.39 | 3.50% | 39.74 | 41.13 | 38.42 | 64,259.00 |
Feb 11 2024 | 39.67 | -0.620 | -1.54% | 40.23 | 41.20 | 39.37 | 76,365.00 |
Feb 10 2024 | 40.29 | 2.16 | 5.66% | 38.14 | 41.24 | 38.14 | 121,059.00 |
Feb 09 2024 | 38.13 | 2.70 | 7.62% | 35.45 | 38.62 | 35.42 | 154,052.00 |
Feb 08 2024 | 35.43 | 0.180 | 0.51% | 35.32 | 36.14 | 35.10 | 82,546.00 |
Feb 07 2024 | 35.25 | 1.07 | 3.13% | 34.12 | 35.48 | 33.62 | 75,149.00 |
Feb 06 2024 | 34.18 | -0.320 | -0.93% | 34.47 | 34.67 | 33.72 | 43,824.00 |
Feb 05 2024 | 34.50 | -0.320 | -0.92% | 34.84 | 35.85 | 34.10 | 29,223.00 |
Feb 04 2024 | 34.82 | -1.11 | -3.09% | 35.91 | 36.51 | 34.72 | 41,802.00 |
Feb 03 2024 | 35.93 | -0.770 | -2.10% | 36.77 | 37.57 | 35.43 | 64,348.00 |
Feb 02 2024 | 36.70 | 2.86 | 8.45% | 33.87 | 36.94 | 33.82 | 112,610.00 |
Feb 01 2024 | 33.84 | 0.720 | 2.17% | 33.20 | 33.98 | 32.31 | 60,163.00 |
Jan 31 2024 | 33.12 | -1.99 | -5.67% | 35.23 | 35.48 | 33.12 | 35,398.00 |
Jan 30 2024 | 35.11 | -0.970 | -2.69% | 36.09 | 37.12 | 34.99 | 77,179.00 |
Jan 29 2024 | 36.08 | 1.25 | 3.59% | 34.80 | 36.51 | 34.36 | 60,358.00 |
Jan 28 2024 | 34.83 | 1.62 | 4.88% | 33.30 | 37.23 | 33.23 | 98,824.00 |
Jan 27 2024 | 33.21 | 0.920 | 2.85% | 32.23 | 33.30 | 31.88 | 19,133.00 |
Jan 26 2024 | 32.29 | 1.81 | 5.94% | 30.49 | 33.07 | 30.14 | 52,943.00 |
Jan 25 2024 | 30.48 | -0.730 | -2.34% | 31.19 | 31.33 | 29.62 | 45,238.00 |
Jan 24 2024 | 31.21 | 0.750 | 2.46% | 30.58 | 31.87 | 29.50 | 72,731.00 |
Jan 23 2024 | 30.46 | 1.02 | 3.46% | 29.45 | 30.63 | 27.23 | 131,857.00 |
Jan 22 2024 | 29.44 | -3.09 | -9.50% | 32.49 | 32.67 | 29.33 | 141,100.00 |
Jan 21 2024 | 32.53 | -0.250 | -0.76% | 32.87 | 33.46 | 32.45 | 42,306.00 |
Jan 20 2024 | 32.78 | 0.180 | 0.55% | 32.69 | 33.00 | 32.03 | 30,183.00 |
Jan 19 2024 | 32.60 | -1.01 | -3.01% | 33.55 | 33.71 | 31.18 | 76,425.00 |
Jan 18 2024 | 33.61 | -2.39 | -6.64% | 36.06 | 36.12 | 32.71 | 46,348.00 |
Jan 17 2024 | 36.00 | 0.420 | 1.18% | 35.67 | 36.44 | 35.26 | 28,020.00 |
Jan 16 2024 | 35.58 | -0.050 | -0.14% | 35.60 | 36.49 | 34.78 | 25,115.00 |
Jan 15 2024 | 35.63 | 0.060 | 0.17% | 35.27 | 36.76 | 35.17 | 22,192.00 |
Jan 14 2024 | 35.57 | -0.910 | -2.49% | 36.50 | 37.86 | 35.34 | 37,612.00 |
Jan 13 2024 | 36.48 | 0.700 | 1.96% | 36.00 | 36.61 | 34.71 | 37,537.00 |
Jan 12 2024 | 35.78 | -3.57 | -9.07% | 39.34 | 39.57 | 34.36 | 72,267.00 |
Jan 11 2024 | 39.35 | 0.690 | 1.78% | 38.56 | 41.80 | 37.56 | 96,542.00 |
Jan 10 2024 | 38.66 | 3.93 | 11.32% | 34.62 | 39.56 | 33.37 | 122,969.00 |
Jan 09 2024 | 34.73 | -1.36 | -3.77% | 36.08 | 37.61 | 33.79 | 88,873.00 |
Jan 08 2024 | 36.09 | 2.47 | 7.35% | 33.63 | 36.48 | 31.00 | 176,682.00 |
Jan 07 2024 | 33.62 | -1.00 | -2.89% | 34.65 | 35.78 | 33.15 | 48,552.00 |
Jan 06 2024 | 34.62 | -1.81 | -4.97% | 36.39 | 36.54 | 33.48 | 41,064.00 |
Jan 05 2024 | 36.43 | -2.23 | -5.77% | 38.85 | 38.92 | 35.00 | 64,126.00 |
Jan 04 2024 | 38.66 | 1.86 | 5.05% | 36.80 | 39.45 | 36.15 | 62,514.00 |
Jan 03 2024 | 36.80 | -3.84 | -9.45% | 40.61 | 41.43 | 32.09 | 196,741.00 |
Jan 02 2024 | 40.64 | -1.22 | -2.91% | 41.96 | 43.42 | 40.34 | 51,466.00 |
Jan 01 2024 | 41.86 | 3.35 | 8.70% | 38.56 | 42.03 | 38.08 | 55,326.00 |
Dec 31 2023 | 38.51 | -0.930 | -2.36% | 39.37 | 40.52 | 37.60 | 56,599.00 |
Dec 30 2023 | 39.44 | -0.720 | -1.79% | 40.15 | 40.36 | 38.18 | 53,584.00 |