Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.01021 | 0.00002 | 0.20% | 0.01019 | 0.01026 | 0.01007 | 793.00 |
| May 24 2024 | 0.01019 | -0.00002 | -0.20% | 0.01017 | 0.01034 | 0.01007 | 1,846.00 |
| May 23 2024 | 0.01021 | -0.000459 | -4.30% | 0.010689 | 0.01072 | 0.009824 | 6,044.00 |
| May 22 2024 | 0.010669 | -0.000191 | -1.76% | 0.01087 | 0.0111 | 0.01061 | 1,273.00 |
| May 21 2024 | 0.01086 | -0.00013 | -1.18% | 0.010959 | 0.01128 | 0.0106 | 3,543.00 |
| May 20 2024 | 0.01099 | -0.0006 | -5.18% | 0.01159 | 0.01183 | 0.010689 | 4,654.00 |
| May 19 2024 | 0.01159 | -0.00034 | -2.85% | 0.01192 | 0.01205 | 0.01156 | 1,164.00 |
| May 18 2024 | 0.01193 | 0.00018 | 1.53% | 0.01178 | 0.01212 | 0.01178 | 1,144.00 |
| May 17 2024 | 0.01175 | 0.00005 | 0.43% | 0.01172 | 0.012379 | 0.01169 | 1,542.00 |
| May 16 2024 | 0.0117 | 0.00029 | 2.54% | 0.01141 | 0.011771 | 0.01141 | 1,567.00 |
| May 15 2024 | 0.01141 | 0.00044 | 4.01% | 0.01097 | 0.01161 | 0.01094 | 1,348.00 |
| May 14 2024 | 0.01097 | -0.00002 | -0.18% | 0.01099 | 0.01138 | 0.01086 | 1,896.00 |
| May 13 2024 | 0.01099 | -0.00033 | -2.92% | 0.01131 | 0.01137 | 0.01099 | 1,005.00 |
| May 12 2024 | 0.01132 | -0.00017 | -1.48% | 0.01149 | 0.01157 | 0.01131 | 878.00 |
| May 11 2024 | 0.01149 | -0.00009 | -0.78% | 0.01158 | 0.01163 | 0.01145 | 731.00 |
| May 10 2024 | 0.01158 | 0.00006 | 0.52% | 0.011539 | 0.01189 | 0.01145 | 839.00 |
| May 09 2024 | 0.01152 | 0.00006 | 0.52% | 0.01143 | 0.01155 | 0.01138 | 1,814.00 |
| May 08 2024 | 0.01146 | -0.00029 | -2.47% | 0.01174 | 0.01174 | 0.01138 | 2,520.00 |
| May 07 2024 | 0.01175 | -0.00037 | -3.05% | 0.01212 | 0.01216 | 0.01172 | 1,051.00 |
| May 06 2024 | 0.01212 | 0.00019 | 1.59% | 0.011911 | 0.012442 | 0.01181 | 2,492.00 |
| May 05 2024 | 0.01193 | -0.00006 | -0.50% | 0.01199 | 0.01232 | 0.01169 | 1,402.00 |
| May 04 2024 | 0.01199 | 0.00053 | 4.62% | 0.01146 | 0.01201 | 0.01137 | 1,319.00 |
| May 03 2024 | 0.01146 | 0.0002 | 1.78% | 0.01126 | 0.01153 | 0.01123 | 1,236.00 |
| May 02 2024 | 0.01126 | 0.00007 | 0.63% | 0.011229 | 0.01137 | 0.01108 | 1,239.00 |
| May 01 2024 | 0.01119 | 0.00035 | 3.23% | 0.01084 | 0.01131 | 0.01077 | 1,823.00 |
| Apr 30 2024 | 0.01084 | -0.00017 | -1.54% | 0.01096 | 0.0111 | 0.01083 | 1,303.00 |
| Apr 29 2024 | 0.01101 | 0.0006 | 5.76% | 0.0104 | 0.01111 | 0.01038 | 2,118.00 |
| Apr 28 2024 | 0.01041 | -0.00017 | -1.61% | 0.01058 | 0.010681 | 0.01037 | 1,524.00 |
| Apr 27 2024 | 0.01058 | -0.00041 | -3.73% | 0.01099 | 0.01104 | 0.01052 | 2,211.00 |
| Apr 26 2024 | 0.01099 | -0.00028 | -2.48% | 0.01127 | 0.01136 | 0.01096 | 1,595.00 |
| Apr 25 2024 | 0.01127 | -0.00032 | -2.76% | 0.01157 | 0.01161 | 0.01122 | 1,605.00 |
| Apr 24 2024 | 0.01159 | -0.00029 | -2.44% | 0.0119 | 0.01217 | 0.01156 | 1,416.00 |
| Apr 23 2024 | 0.01188 | -0.00037 | -3.02% | 0.01226 | 0.0124 | 0.01188 | 1,720.00 |
| Apr 22 2024 | 0.01225 | 0.00046 | 3.90% | 0.0118 | 0.01234 | 0.01175 | 1,822.00 |
| Apr 21 2024 | 0.01179 | -0.00035 | -2.88% | 0.01213 | 0.01214 | 0.01166 | 1,613.00 |
| Apr 20 2024 | 0.01214 | 0.00075 | 6.58% | 0.01133 | 0.012211 | 0.01131 | 1,667.00 |
| Apr 19 2024 | 0.01139 | 0.00003 | 0.26% | 0.01136 | 0.01154 | 0.01112 | 2,071.00 |
| Apr 18 2024 | 0.01136 | 0.00012 | 1.07% | 0.01125 | 0.01158 | 0.011101 | 2,982.00 |
| Apr 17 2024 | 0.01124 | -0.00002 | -0.18% | 0.01126 | 0.01157 | 0.01103 | 3,089.00 |
| Apr 16 2024 | 0.01126 | -0.00007 | -0.62% | 0.011309 | 0.01151 | 0.01085 | 3,356.00 |
| Apr 15 2024 | 0.01133 | -0.00049 | -4.15% | 0.01178 | 0.01195 | 0.01125 | 3,029.00 |
| Apr 14 2024 | 0.01182 | 0.00052 | 4.60% | 0.01125 | 0.01219 | 0.01119 | 3,425.00 |
| Apr 13 2024 | 0.0113 | -0.00085 | -7.00% | 0.01215 | 0.01215 | 0.01015 | 9,388.00 |
| Apr 12 2024 | 0.01215 | -0.00098 | -7.46% | 0.01314 | 0.01324 | 0.011471 | 5,749.00 |
| Apr 11 2024 | 0.01313 | -0.00022 | -1.65% | 0.01332 | 0.01333 | 0.01299 | 1,919.00 |
| Apr 10 2024 | 0.01335 | 0.0001 | 0.75% | 0.01326 | 0.01354 | 0.01316 | 3,537.00 |
| Apr 09 2024 | 0.01325 | -0.00026 | -1.92% | 0.01348 | 0.01356 | 0.01324 | 1,927.00 |
| Apr 08 2024 | 0.01351 | -0.00079 | -5.52% | 0.014269 | 0.01438 | 0.01345 | 2,577.00 |
| Apr 07 2024 | 0.0143 | -0.00006 | -0.42% | 0.01437 | 0.01449 | 0.01406 | 1,811.00 |
| Apr 06 2024 | 0.01436 | 0.00069 | 5.05% | 0.01365 | 0.01449 | 0.01361 | 2,304.00 |
| Apr 05 2024 | 0.01367 | -0.0003 | -2.15% | 0.013969 | 0.01399 | 0.01358 | 2,434.00 |
| Apr 04 2024 | 0.01397 | 0.00012 | 0.87% | 0.01386 | 0.01421 | 0.01384 | 2,206.00 |
| Apr 03 2024 | 0.01385 | -0.00044 | -3.08% | 0.01428 | 0.01455 | 0.01367 | 2,658.00 |
| Apr 02 2024 | 0.01429 | -0.0004 | -2.72% | 0.014639 | 0.014649 | 0.01409 | 2,515.00 |
| Apr 01 2024 | 0.01469 | -0.00014 | -0.94% | 0.01484 | 0.01498 | 0.014531 | 3,166.00 |
| Mar 31 2024 | 0.01483 | -0.00028 | -1.85% | 0.0151 | 0.01514 | 0.01467 | 2,533.00 |
| Mar 30 2024 | 0.01511 | -0.00009 | -0.59% | 0.0152 | 0.01556 | 0.01509 | 2,182.00 |
| Mar 29 2024 | 0.0152 | -0.00013 | -0.85% | 0.01534 | 0.01534 | 0.01506 | 2,901.00 |
| Mar 28 2024 | 0.01533 | -0.00011 | -0.71% | 0.01545 | 0.01547 | 0.0151 | 2,110.00 |
| Mar 27 2024 | 0.01544 | -0.00011 | -0.71% | 0.01555 | 0.01565 | 0.01507 | 3,621.00 |
| Mar 26 2024 | 0.01555 | -0.00056 | -3.48% | 0.01607 | 0.0163 | 0.01551 | 3,846.00 |
| Mar 25 2024 | 0.01611 | -0.00001 | -0.06% | 0.01612 | 0.016878 | 0.01588 | 7,546.00 |
| Mar 24 2024 | 0.01612 | 0.00013 | 0.81% | 0.01604 | 0.01618 | 0.01568 | 2,301.00 |
| Mar 23 2024 | 0.01599 | -0.000032 | -0.20% | 0.01598 | 0.016619 | 0.01588 | 2,585.00 |
| Mar 22 2024 | 0.016022 | 0.000582 | 3.77% | 0.01537 | 0.0169 | 0.01524 | 5,375.00 |
| Mar 21 2024 | 0.01544 | -0.000808 | -4.97% | 0.01618 | 0.01637 | 0.01533 | 5,635.00 |
| Mar 20 2024 | 0.016248 | -0.000713 | -4.20% | 0.016952 | 0.01705 | 0.01578 | 15,262.00 |
| Mar 19 2024 | 0.016962 | -0.000299 | -1.73% | 0.01722 | 0.018484 | 0.01664 | 23,754.00 |
| Mar 18 2024 | 0.017261 | 0.001305 | 8.18% | 0.01596 | 0.01843 | 0.01554 | 19,506.00 |
| Mar 17 2024 | 0.015956 | 0.000795 | 5.24% | 0.01517 | 0.01603 | 0.01466 | 6,360.00 |
| Mar 16 2024 | 0.015162 | -0.000488 | -3.12% | 0.0156 | 0.01657 | 0.014579 | 10,858.00 |
| Mar 15 2024 | 0.01565 | 0.001741 | 12.52% | 0.01392 | 0.015672 | 0.0136 | 8,396.00 |
| Mar 14 2024 | 0.013909 | 0.00019 | 1.38% | 0.01368 | 0.014819 | 0.013571 | 7,334.00 |
| Mar 13 2024 | 0.013719 | -0.000271 | -1.94% | 0.01391 | 0.01391 | 0.01312 | 8,792.00 |
| Mar 12 2024 | 0.01399 | 0.001949 | 16.18% | 0.01204 | 0.01442 | 0.01173 | 11,525.00 |
| Mar 11 2024 | 0.012041 | 0.001231 | 11.39% | 0.01081 | 0.01225 | 0.01068 | 7,158.00 |
| Mar 10 2024 | 0.01081 | -0.00019 | -1.73% | 0.011 | 0.01113 | 0.01068 | 3,014.00 |
| Mar 09 2024 | 0.011 | 0.00002 | 0.18% | 0.01098 | 0.01119 | 0.01084 | 2,863.00 |
| Mar 08 2024 | 0.01098 | -0.00019 | -1.70% | 0.01117 | 0.01125 | 0.010721 | 3,952.00 |
| Mar 07 2024 | 0.01117 | 0.00031 | 2.85% | 0.010869 | 0.01164 | 0.010869 | 5,181.00 |
| Mar 06 2024 | 0.01086 | -0.00024 | -2.16% | 0.01108 | 0.011089 | 0.01033 | 3,428.00 |
| Mar 05 2024 | 0.0111 | -0.00076 | -6.41% | 0.01189 | 0.01189 | 0.01081 | 13,953.00 |
| Mar 04 2024 | 0.01186 | -0.00034 | -2.79% | 0.01222 | 0.012509 | 0.01172 | 3,916.00 |
| Mar 03 2024 | 0.0122 | -0.00073 | -5.65% | 0.012969 | 0.01313 | 0.012189 | 3,648.00 |
| Mar 02 2024 | 0.01293 | 0.00046 | 3.69% | 0.01247 | 0.01301 | 0.01226 | 3,293.00 |
| Mar 01 2024 | 0.01247 | 0.00026 | 2.13% | 0.01228 | 0.01282 | 0.01218 | 3,715.00 |
| Feb 29 2024 | 0.01221 | 0.00031 | 2.61% | 0.011909 | 0.01283 | 0.01185 | 6,467.00 |
| Feb 28 2024 | 0.0119 | -0.0002 | -1.65% | 0.0121 | 0.01219 | 0.011381 | 3,896.00 |
| Feb 27 2024 | 0.0121 | -0.00027 | -2.18% | 0.01239 | 0.01246 | 0.01194 | 2,818.00 |
| Feb 26 2024 | 0.01237 | 0.00034 | 2.83% | 0.01202 | 0.01244 | 0.0119 | 3,350.00 |
| Feb 25 2024 | 0.01203 | -0.00026 | -2.12% | 0.01228 | 0.012321 | 0.01186 | 1,617.00 |
| Feb 24 2024 | 0.01229 | 0.00001 | 0.08% | 0.01228 | 0.01244 | 0.0121 | 982.00 |
