Hot Features
Premium
Register for real-time alerts, custom portfolio, and market moversAVAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.7133 | 0.0241 | 3.50% | 0.6881 | 0.7174 | 0.6822 | 83,401.00 |
| Apr 21 2024 | 0.6892 | -0.0067 | -0.96% | 0.6927 | 0.6979 | 0.6761 | 55,122.00 |
| Apr 20 2024 | 0.6959 | 0.0501 | 7.76% | 0.6444 | 0.7199 | 0.6401 | 141,338.00 |
| Apr 19 2024 | 0.6458 | 0.0129 | 2.04% | 0.6327 | 0.6629 | 0.5873 | 152,887.00 |
| Apr 18 2024 | 0.6329 | 0.00 | 0.00% | 0.6331 | 0.6992 | 0.623 | 133,182.00 |
| Apr 17 2024 | 0.6329 | -0.0085 | -1.33% | 0.6414 | 0.6435 | 0.6078 | 85,872.00 |
| Apr 16 2024 | 0.6414 | 0.0238 | 3.85% | 0.6191 | 0.6519 | 0.5958 | 41,300.00 |
| Apr 15 2024 | 0.6176 | -0.0531 | -7.92% | 0.6695 | 0.695 | 0.608 | 59,773.00 |
| Apr 14 2024 | 0.6707 | 0.0564 | 9.18% | 0.6175 | 0.6768 | 0.5884 | 79,698.00 |
| Apr 13 2024 | 0.6143 | -0.0919 | -13.01% | 0.7018 | 0.7199 | 0.5752 | 133,265.00 |
| Apr 12 2024 | 0.7062 | -0.1283 | -15.37% | 0.8389 | 0.8715 | 0.6599 | 74,364.00 |
| Apr 11 2024 | 0.8345 | -0.0387 | -4.43% | 0.8666 | 0.8715 | 0.8305 | 24,524.00 |
| Apr 10 2024 | 0.8732 | 0.0086 | 0.99% | 0.8622 | 0.884 | 0.8272 | 45,905.00 |
| Apr 09 2024 | 0.8646 | -0.0164 | -1.86% | 0.8768 | 0.8947 | 0.8529 | 65,690.00 |
| Apr 08 2024 | 0.881 | 0.016 | 1.85% | 0.865 | 0.9108 | 0.8498 | 56,063.00 |
| Apr 07 2024 | 0.865 | 0.0524 | 6.45% | 0.8084 | 0.8724 | 0.8059 | 38,627.00 |
| Apr 06 2024 | 0.8126 | -0.0014 | -0.17% | 0.8073 | 0.8246 | 0.8053 | 11,398.00 |
| Apr 05 2024 | 0.814 | -0.0178 | -2.14% | 0.832 | 0.8338 | 0.7829 | 29,428.00 |
| Apr 04 2024 | 0.8318 | 0.0318 | 3.97% | 0.7968 | 0.8429 | 0.7966 | 25,875.00 |
| Apr 03 2024 | 0.800 | 0.0206 | 2.64% | 0.7804 | 0.8317 | 0.7598 | 42,327.00 |
| Apr 02 2024 | 0.7794 | -0.0586 | -6.99% | 0.8336 | 0.8379 | 0.7635 | 32,138.00 |
| Apr 01 2024 | 0.838 | -0.0387 | -4.41% | 0.8794 | 0.8798 | 0.8128 | 25,828.00 |
| Mar 31 2024 | 0.8767 | 0.0301 | 3.56% | 0.8464 | 0.8883 | 0.8426 | 38,977.00 |
| Mar 30 2024 | 0.8466 | -0.0646 | -7.09% | 0.915 | 0.916 | 0.8418 | 24,684.00 |
| Mar 29 2024 | 0.9112 | -0.0371 | -3.91% | 0.9471 | 0.9815 | 0.8791 | 48,718.00 |
| Mar 28 2024 | 0.9483 | 0.0466 | 5.17% | 0.906 | 0.9606 | 0.9016 | 48,501.00 |
| Mar 27 2024 | 0.9017 | -0.0103 | -1.13% | 0.9172 | 0.9379 | 0.8777 | 79,903.00 |
| Mar 26 2024 | 0.912 | 0.0253 | 2.85% | 0.8926 | 0.9366 | 0.8725 | 112,968.00 |
| Mar 25 2024 | 0.8867 | 0.0207 | 2.39% | 0.867 | 0.906 | 0.8594 | 73,593.00 |
| Mar 24 2024 | 0.866 | 0.0024 | 0.28% | 0.8527 | 0.8857 | 0.8459 | 94,646.00 |
| Mar 23 2024 | 0.8636 | 0.0071 | 0.83% | 0.8577 | 0.8858 | 0.837 | 76,880.00 |
| Mar 22 2024 | 0.8565 | 0.0382 | 4.67% | 0.8165 | 0.8731 | 0.7946 | 82,648.00 |
| Mar 21 2024 | 0.8183 | -0.0105 | -1.27% | 0.8288 | 0.8408 | 0.7936 | 142,972.00 |
| Mar 20 2024 | 0.8288 | 0.0644 | 8.42% | 0.7688 | 0.8512 | 0.7568 | 181,525.00 |
| Mar 19 2024 | 0.7644 | -0.0056 | -0.73% | 0.7713 | 0.8137 | 0.7185 | 106,616.00 |
| Mar 18 2024 | 0.770 | -0.0659 | -7.88% | 0.8312 | 0.8473 | 0.7476 | 82,473.00 |
| Mar 17 2024 | 0.8359 | 0.0209 | 2.56% | 0.8184 | 0.8536 | 0.770 | 108,847.00 |
| Mar 16 2024 | 0.815 | -0.1003 | -10.96% | 0.9208 | 0.9254 | 0.8029 | 59,451.00 |
| Mar 15 2024 | 0.9153 | -0.083297 | -8.34% | 0.973 | 0.9916 | 0.8886 | 128,472.00 |
| Mar 14 2024 | 0.998597 | 0.00 | 0.00% | 0.998597 | 0.998597 | 0.998597 | 0.00 |
| Mar 13 2024 | 0.998597 | 0.077792 | 8.45% | 0.923395 | 1.03 | 0.9102 | 124,294.00 |
| Mar 12 2024 | 0.920805 | 0.013157 | 1.45% | 0.917859 | 0.959416 | 0.858319 | 157,728.00 |
| Mar 11 2024 | 0.907648 | 0.03112 | 3.55% | 0.877095 | 0.913628 | 0.856619 | 105,014.00 |
| Mar 10 2024 | 0.876528 | -0.009636 | -1.09% | 0.878883 | 0.896239 | 0.852211 | 67,523.00 |
| Mar 09 2024 | 0.886164 | 0.019471 | 2.25% | 0.871669 | 0.9196 | 0.856481 | 74,422.00 |
| Mar 08 2024 | 0.866693 | 0.02479 | 2.94% | 0.841891 | 0.8824 | 0.811276 | 123,335.00 |
| Mar 07 2024 | 0.841903 | 0.012694 | 1.53% | 0.833051 | 0.86846 | 0.816675 | 111,270.00 |
| Mar 06 2024 | 0.829209 | 0.024696 | 3.07% | 0.794935 | 0.8392 | 0.760529 | 88,892.00 |
| Mar 05 2024 | 0.804513 | -0.044908 | -5.29% | 0.842706 | 0.936849 | 0.726192 | 337,571.00 |
| Mar 04 2024 | 0.849421 | 0.091948 | 12.14% | 0.748302 | 0.979 | 0.747881 | 319,376.00 |
| Mar 03 2024 | 0.757473 | 0.019189 | 2.60% | 0.744317 | 0.774304 | 0.699579 | 87,833.00 |
| Mar 02 2024 | 0.738284 | 0.089217 | 13.75% | 0.662 | 0.747987 | 0.65762 | 145,518.00 |
| Mar 01 2024 | 0.649067 | 0.019967 | 3.17% | 0.628943 | 0.65915 | 0.628523 | 57,197.00 |
| Feb 29 2024 | 0.6291 | -0.004435 | -0.70% | 0.632375 | 0.657063 | 0.614793 | 172,050.00 |
| Feb 28 2024 | 0.633535 | 0.012539 | 2.02% | 0.625799 | 0.653762 | 0.604702 | 127,007.00 |
| Feb 27 2024 | 0.620996 | 0.019502 | 3.24% | 0.606149 | 0.6318 | 0.6029 | 83,836.00 |
| Feb 26 2024 | 0.601494 | 0.00612 | 1.03% | 0.596334 | 0.612093 | 0.585 | 67,947.00 |
| Feb 25 2024 | 0.595374 | 0.001708 | 0.29% | 0.593449 | 0.611508 | 0.58379 | 47,011.00 |
| Feb 24 2024 | 0.593666 | 0.014824 | 2.56% | 0.57926 | 0.60379 | 0.571014 | 49,907.00 |
| Feb 23 2024 | 0.578842 | -0.008342 | -1.42% | 0.589148 | 0.597277 | 0.571828 | 84,005.00 |
| Feb 22 2024 | 0.587184 | 0.014893 | 2.60% | 0.573289 | 0.60718 | 0.560775 | 128,479.00 |
| Feb 21 2024 | 0.572291 | -0.013796 | -2.35% | 0.58816 | 0.589104 | 0.55529 | 50,226.00 |
| Feb 20 2024 | 0.586087 | -0.009898 | -1.66% | 0.595321 | 0.607848 | 0.568696 | 80,726.00 |
| Feb 19 2024 | 0.595985 | -0.004027 | -0.67% | 0.598859 | 0.606012 | 0.587657 | 39,840.00 |
| Feb 18 2024 | 0.600012 | 0.012811 | 2.18% | 0.58916 | 0.610342 | 0.5872 | 49,285.00 |
| Feb 17 2024 | 0.587201 | -0.01336 | -2.22% | 0.604299 | 0.61253 | 0.5825 | 52,479.00 |
| Feb 16 2024 | 0.600561 | 0.013202 | 2.25% | 0.586887 | 0.607464 | 0.581129 | 36,749.00 |
| Feb 15 2024 | 0.587359 | 0.013284 | 2.31% | 0.574211 | 0.59472 | 0.572171 | 37,856.00 |
| Feb 14 2024 | 0.574075 | -0.001881 | -0.33% | 0.577478 | 0.597032 | 0.569773 | 23,737.00 |
| Feb 13 2024 | 0.575956 | -0.003936 | -0.68% | 0.579371 | 0.586707 | 0.564204 | 24,094.00 |
| Feb 12 2024 | 0.579892 | 0.011741 | 2.07% | 0.570302 | 0.593022 | 0.559137 | 25,154.00 |
| Feb 11 2024 | 0.568151 | -0.006918 | -1.20% | 0.576053 | 0.58025 | 0.566426 | 29,051.00 |
| Feb 10 2024 | 0.575069 | 0.005357 | 0.94% | 0.568151 | 0.586312 | 0.556251 | 31,984.00 |
| Feb 09 2024 | 0.569712 | 0.029533 | 5.47% | 0.541182 | 0.57152 | 0.540245 | 69,511.00 |
| Feb 08 2024 | 0.540179 | 0.000854 | 0.16% | 0.539413 | 0.546 | 0.533903 | 22,384.00 |
| Feb 07 2024 | 0.539325 | 0.004946 | 0.93% | 0.535998 | 0.545769 | 0.527573 | 17,595.00 |
| Feb 06 2024 | 0.534379 | -0.004041 | -0.75% | 0.534379 | 0.540807 | 0.527244 | 22,219.00 |
| Feb 05 2024 | 0.53842 | -0.004845 | -0.89% | 0.544587 | 0.562499 | 0.535548 | 15,286.00 |
| Feb 04 2024 | 0.543265 | -0.019234 | -3.42% | 0.562499 | 0.563022 | 0.542576 | 20,610.00 |
| Feb 03 2024 | 0.562499 | -0.00771 | -1.35% | 0.568839 | 0.57499 | 0.55437 | 11,179.00 |
| Feb 02 2024 | 0.570209 | 0.000651 | 0.11% | 0.567662 | 0.574537 | 0.55495 | 12,289.00 |
| Feb 01 2024 | 0.569558 | -0.000341 | -0.06% | 0.56842 | 0.574026 | 0.560056 | 20,339.00 |
| Jan 31 2024 | 0.569899 | -0.013645 | -2.34% | 0.585605 | 0.585605 | 0.56343 | 12,200.00 |
| Jan 30 2024 | 0.583544 | -0.019172 | -3.18% | 0.599953 | 0.603349 | 0.583156 | 15,721.00 |
| Jan 29 2024 | 0.602716 | 0.021701 | 3.74% | 0.584196 | 0.602716 | 0.584196 | 8,834.00 |
| Jan 28 2024 | 0.581015 | -0.006828 | -1.16% | 0.58971 | 0.602892 | 0.578819 | 16,954.00 |
| Jan 27 2024 | 0.587843 | 0.006411 | 1.10% | 0.581432 | 0.589734 | 0.573431 | 9,623.00 |
| Jan 26 2024 | 0.581432 | 0.015904 | 2.81% | 0.563699 | 0.5858 | 0.550 | 37,561.00 |
| Jan 25 2024 | 0.565528 | -0.006528 | -1.14% | 0.573289 | 0.57389 | 0.555513 | 12,607.00 |
| Jan 24 2024 | 0.572056 | 0.008003 | 1.42% | 0.566441 | 0.577937 | 0.553302 | 13,998.00 |
