Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00055140 | -0.00000300 | -0.54% | 0.00055610 | 0.00055750 | 0.00054750 | 437.00 |
| May 10 2024 | 0.00055450 | -0.00000100 | -0.18% | 0.00055710 | 0.00057200 | 0.00054650 | 538.00 |
| May 09 2024 | 0.00055600 | -0.00001100 | -1.94% | 0.00055620 | 0.00056150 | 0.00055110 | 449.00 |
| May 08 2024 | 0.00056660 | 0.00000000 | 0.00% | 0.00056660 | 0.00056660 | 0.00056660 | 0.00 |
| May 07 2024 | 0.00056660 | -0.00002200 | -3.74% | 0.00058790 | 0.00058920 | 0.00056570 | 694.00 |
| May 06 2024 | 0.00058860 | 0.00000500 | 0.86% | 0.00058340 | 0.00061460 | 0.00057950 | 1,831.00 |
| May 05 2024 | 0.00058390 | -0.00000200 | -0.34% | 0.00058350 | 0.00060050 | 0.00057580 | 507.00 |
| May 04 2024 | 0.00058550 | 0.00002000 | 3.54% | 0.00056630 | 0.00058840 | 0.00055850 | 2,076.00 |
| May 03 2024 | 0.00056560 | -0.00000400 | -0.70% | 0.00056980 | 0.00057510 | 0.00056250 | 328.00 |
| May 02 2024 | 0.00056980 | -0.00000200 | -0.35% | 0.00057460 | 0.00057730 | 0.00056500 | 617.00 |
| May 01 2024 | 0.00057150 | 0.00003300 | 6.13% | 0.00053900 | 0.00057420 | 0.00053420 | 2,542.00 |
| Apr 30 2024 | 0.00053840 | -0.00001400 | -2.53% | 0.00055000 | 0.00055740 | 0.00052990 | 986.00 |
| Apr 29 2024 | 0.00055280 | 0.00001500 | 2.79% | 0.00053870 | 0.00056030 | 0.00052760 | 2,918.00 |
| Apr 28 2024 | 0.00053750 | -0.00000600 | -1.10% | 0.00054460 | 0.00055280 | 0.00053750 | 853.00 |
| Apr 27 2024 | 0.00054340 | 0.00000400 | 0.74% | 0.00054090 | 0.00055210 | 0.00053020 | 1,202.00 |
| Apr 26 2024 | 0.00053960 | -0.00001300 | -2.35% | 0.00055270 | 0.00055490 | 0.00053800 | 1,048.00 |
| Apr 25 2024 | 0.00055230 | -0.00002300 | -4.00% | 0.00056560 | 0.00056760 | 0.00054770 | 905.00 |
| Apr 24 2024 | 0.00057560 | 0.00000000 | 0.00% | 0.00057560 | 0.00057560 | 0.00057560 | 0.00 |
| Apr 23 2024 | 0.00057560 | -0.00001100 | -1.87% | 0.00058880 | 0.00059570 | 0.00057500 | 924.00 |
| Apr 22 2024 | 0.00058690 | 0.00001500 | 2.62% | 0.00057400 | 0.00060870 | 0.00057000 | 1,497.00 |
| Apr 21 2024 | 0.00057150 | -0.00001800 | -3.05% | 0.00058940 | 0.00058960 | 0.00056630 | 767.00 |
| Apr 20 2024 | 0.00058940 | 0.00004500 | 8.26% | 0.00054360 | 0.00059320 | 0.00053990 | 1,419.00 |
| Apr 19 2024 | 0.00054450 | -0.00000400 | -0.73% | 0.00054940 | 0.00055530 | 0.00053190 | 2,058.00 |
| Apr 18 2024 | 0.00054860 | 0.00000100 | 0.18% | 0.00054840 | 0.00056380 | 0.00053760 | 949.00 |
| Apr 17 2024 | 0.00054740 | -0.00000010 | -0.02% | 0.00054310 | 0.00056790 | 0.00053540 | 2,355.00 |
| Apr 16 2024 | 0.00054750 | -0.00000700 | -1.26% | 0.00055130 | 0.00056310 | 0.00052840 | 1,546.00 |
| Apr 15 2024 | 0.00055450 | -0.00001300 | -2.29% | 0.00056550 | 0.00058300 | 0.00054510 | 2,956.00 |
| Apr 14 2024 | 0.00056750 | 0.00003600 | 6.77% | 0.00052640 | 0.00057850 | 0.00052050 | 4,911.00 |
| Apr 13 2024 | 0.00053180 | -0.00005500 | -9.37% | 0.00058290 | 0.00058570 | 0.00047570 | 8,688.00 |
| Apr 12 2024 | 0.00058690 | -0.00007000 | -10.66% | 0.00065610 | 0.00066070 | 0.00051540 | 8,062.00 |
| Apr 11 2024 | 0.00065660 | -0.00001400 | -2.09% | 0.00066800 | 0.00066910 | 0.00065290 | 812.00 |
| Apr 10 2024 | 0.00067050 | -0.00000200 | -0.30% | 0.00067100 | 0.00069030 | 0.00066630 | 2,133.00 |
| Apr 09 2024 | 0.00067230 | -0.00002300 | -3.31% | 0.00069640 | 0.00069640 | 0.00067160 | 1,323.00 |
| Apr 08 2024 | 0.00069510 | -0.00001700 | -2.39% | 0.00070580 | 0.00070760 | 0.00068980 | 1,296.00 |
| Apr 07 2024 | 0.00071180 | 0.00001300 | 1.86% | 0.00070040 | 0.00071270 | 0.00069260 | 791.00 |
| Apr 06 2024 | 0.00069850 | 0.00003000 | 4.49% | 0.00066710 | 0.00071010 | 0.00066590 | 1,915.00 |
| Apr 05 2024 | 0.00066860 | -0.00001000 | -1.47% | 0.00067680 | 0.00068370 | 0.00066180 | 1,991.00 |
| Apr 04 2024 | 0.00067890 | -0.00001800 | -2.58% | 0.00069500 | 0.00071450 | 0.00067780 | 1,697.00 |
| Apr 03 2024 | 0.00069660 | -0.00001800 | -2.52% | 0.00071340 | 0.00072680 | 0.00068660 | 2,719.00 |
| Apr 02 2024 | 0.00071450 | -0.00002300 | -3.12% | 0.00073650 | 0.00073650 | 0.00070540 | 2,460.00 |
| Apr 01 2024 | 0.00073740 | -0.00002200 | -2.90% | 0.00075750 | 0.00076470 | 0.00073340 | 6,047.00 |
| Mar 31 2024 | 0.00075930 | -0.00000100 | -0.13% | 0.00076030 | 0.00077090 | 0.00075430 | 2,403.00 |
| Mar 30 2024 | 0.00076080 | -0.00000400 | -0.52% | 0.00076270 | 0.00077980 | 0.00075950 | 4,992.00 |
| Mar 29 2024 | 0.00076490 | -0.00000700 | -0.91% | 0.00076920 | 0.00077530 | 0.00075670 | 4,146.00 |
| Mar 28 2024 | 0.00077190 | -0.00000700 | -0.90% | 0.00077770 | 0.00078160 | 0.00076260 | 3,787.00 |
| Mar 27 2024 | 0.00077880 | -0.00001900 | -2.38% | 0.00079710 | 0.00080650 | 0.00077000 | 6,640.00 |
| Mar 26 2024 | 0.00079740 | -0.00002800 | -3.39% | 0.00082660 | 0.00083840 | 0.00079480 | 3,320.00 |
| Mar 25 2024 | 0.00082540 | -0.00000200 | -0.24% | 0.00082870 | 0.00087160 | 0.00081590 | 5,700.00 |
| Mar 24 2024 | 0.00082700 | -0.00001400 | -1.67% | 0.00083550 | 0.00084160 | 0.00080800 | 3,217.00 |
| Mar 23 2024 | 0.00084060 | 0.00000300 | 0.36% | 0.00083350 | 0.00086710 | 0.00082600 | 2,633.00 |
| Mar 22 2024 | 0.00083770 | 0.00001500 | 1.82% | 0.00081940 | 0.00089690 | 0.00080770 | 7,970.00 |
| Mar 21 2024 | 0.00082250 | -0.00001800 | -2.14% | 0.00083650 | 0.00085060 | 0.00080940 | 6,185.00 |
| Mar 20 2024 | 0.00084030 | -0.00002600 | -3.00% | 0.00086950 | 0.00087130 | 0.00081240 | 12,619.00 |
| Mar 19 2024 | 0.00086630 | -0.00003100 | -3.46% | 0.00089820 | 0.00096040 | 0.00085470 | 34,374.00 |
| Mar 18 2024 | 0.00089690 | 0.00004600 | 5.41% | 0.00084500 | 0.00096500 | 0.00082730 | 21,907.00 |
| Mar 17 2024 | 0.00085060 | 0.00003100 | 3.78% | 0.00081940 | 0.00085420 | 0.00077430 | 8,553.00 |
| Mar 16 2024 | 0.00081920 | -0.00002500 | -2.96% | 0.00083560 | 0.00090730 | 0.00078260 | 8,863.00 |
| Mar 15 2024 | 0.00084400 | 0.00009200 | 12.24% | 0.00076190 | 0.00084400 | 0.00073690 | 13,680.00 |
| Mar 14 2024 | 0.00075180 | 0.00000000 | 0.00% | 0.00075180 | 0.00075180 | 0.00075180 | 0.00 |
| Mar 13 2024 | 0.00075180 | -0.00002700 | -3.47% | 0.00077200 | 0.00077250 | 0.00072130 | 14,261.00 |
| Mar 12 2024 | 0.00077860 | 0.00009900 | 14.57% | 0.00067510 | 0.00080080 | 0.00064980 | 30,434.00 |
| Mar 11 2024 | 0.00067930 | 0.00007000 | 11.49% | 0.00060920 | 0.00068670 | 0.00059560 | 31,236.00 |
| Mar 10 2024 | 0.00060920 | -0.00001600 | -2.56% | 0.00062700 | 0.00063270 | 0.00060020 | 7,998.00 |
| Mar 09 2024 | 0.00062490 | 0.00000000 | 0.00% | 0.00062490 | 0.00062490 | 0.00062490 | 0.00 |
| Mar 08 2024 | 0.00062490 | -0.00002200 | -3.40% | 0.00064950 | 0.00065330 | 0.00061600 | 2,715.00 |
| Mar 07 2024 | 0.00064670 | 0.00001900 | 3.03% | 0.00063020 | 0.00066320 | 0.00063020 | 4,367.00 |
| Mar 06 2024 | 0.00062730 | 0.00001000 | 1.62% | 0.00061810 | 0.00063430 | 0.00059250 | 6,280.00 |
| Mar 05 2024 | 0.00061770 | -0.00001300 | -2.06% | 0.00062870 | 0.00067100 | 0.00057000 | 10,778.00 |
| Mar 04 2024 | 0.00063070 | -0.00004400 | -6.52% | 0.00067580 | 0.00067850 | 0.00062360 | 3,065.00 |
| Mar 03 2024 | 0.00067490 | -0.00004000 | -5.60% | 0.00071870 | 0.00072950 | 0.00066120 | 2,621.00 |
| Mar 02 2024 | 0.00071460 | 0.00002800 | 4.08% | 0.00068360 | 0.00071870 | 0.00067740 | 2,582.00 |
| Mar 01 2024 | 0.00068610 | 0.00001900 | 2.85% | 0.00067180 | 0.00070590 | 0.00066910 | 3,230.00 |
| Feb 29 2024 | 0.00066700 | 0.00002300 | 3.57% | 0.00064940 | 0.00071230 | 0.00064760 | 4,488.00 |
| Feb 28 2024 | 0.00064410 | -0.00004500 | -6.53% | 0.00068920 | 0.00069330 | 0.00061750 | 6,427.00 |
| Feb 27 2024 | 0.00068890 | -0.00003200 | -4.44% | 0.00072200 | 0.00072430 | 0.00067950 | 2,123.00 |
| Feb 26 2024 | 0.00072090 | -0.00000400 | -0.55% | 0.00072360 | 0.00073300 | 0.00071230 | 2,698.00 |
| Feb 25 2024 | 0.00072450 | 0.00001200 | 1.68% | 0.00071300 | 0.00072450 | 0.00070720 | 983.00 |
| Feb 24 2024 | 0.00071280 | 0.00000500 | 0.71% | 0.00070910 | 0.00072190 | 0.00069650 | 1,179.00 |
| Feb 23 2024 | 0.00070810 | -0.00000800 | -1.12% | 0.00071860 | 0.00071870 | 0.00069450 | 1,437.00 |
| Feb 22 2024 | 0.00071660 | -0.00001000 | -1.38% | 0.00072560 | 0.00073500 | 0.00071310 | 929.00 |
| Feb 21 2024 | 0.00072640 | -0.00001300 | -1.76% | 0.00073680 | 0.00073680 | 0.00070670 | 1,535.00 |
| Feb 20 2024 | 0.00073900 | -0.00002400 | -3.15% | 0.00076280 | 0.00076290 | 0.00071830 | 1,652.00 |
| Feb 19 2024 | 0.00076310 | -0.00000900 | -1.17% | 0.00077390 | 0.00077730 | 0.00075600 | 1,987.00 |
| Feb 18 2024 | 0.00077220 | 0.00000300 | 0.39% | 0.00077230 | 0.00078160 | 0.00075940 | 552.00 |
| Feb 17 2024 | 0.00076900 | -0.00000300 | -0.39% | 0.00077150 | 0.00077880 | 0.00075740 | 1,174.00 |
| Feb 16 2024 | 0.00077250 | -0.00002900 | -3.62% | 0.00079670 | 0.00080290 | 0.00076450 | 2,079.00 |
| Feb 15 2024 | 0.00080130 | -0.00001300 | -1.60% | 0.00081680 | 0.00083490 | 0.00079350 | 2,678.00 |
| Feb 14 2024 | 0.00081470 | 0.00001500 | 1.88% | 0.00079830 | 0.00081850 | 0.00079320 | 1,945.00 |
| Feb 13 2024 | 0.00079990 | -0.00002300 | -2.80% | 0.00082500 | 0.00083110 | 0.00079890 | 2,575.00 |
| Feb 12 2024 | 0.00082240 | -0.00000030 | -0.04% | 0.00082280 | 0.00082590 | 0.00080140 | 2,881.00 |
| Feb 11 2024 | 0.00082270 | -0.00002000 | -2.37% | 0.00084750 | 0.00085410 | 0.00081850 | 2,150.00 |
| Feb 10 2024 | 0.00084270 | 0.00003600 | 4.46% | 0.00081030 | 0.00085810 | 0.00080870 | 2,137.00 |
