Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00055620 | -0.00000020 | -0.04% | 0.00055610 | 0.00056150 | 0.00055100 | 49,578.00 |
| May 08 2024 | 0.00055640 | -0.00001000 | -1.76% | 0.00056700 | 0.00056700 | 0.00054730 | 94,400.00 |
| May 07 2024 | 0.00056680 | -0.00002100 | -3.57% | 0.00058810 | 0.00058960 | 0.00056560 | 54,406.00 |
| May 06 2024 | 0.00058770 | 0.00000400 | 0.69% | 0.00058330 | 0.00061090 | 0.00057920 | 92,890.00 |
| May 05 2024 | 0.00058340 | -0.00000100 | -0.17% | 0.00058410 | 0.00060110 | 0.00057620 | 69,736.00 |
| May 04 2024 | 0.00058470 | 0.00001900 | 3.36% | 0.00056550 | 0.00058890 | 0.00055900 | 127,851.00 |
| May 03 2024 | 0.00056570 | -0.00000300 | -0.53% | 0.00056960 | 0.00057550 | 0.00056190 | 62,619.00 |
| May 02 2024 | 0.00056830 | -0.00000300 | -0.53% | 0.00057440 | 0.00057800 | 0.00056440 | 74,297.00 |
| May 01 2024 | 0.00057130 | 0.00003200 | 5.94% | 0.00053970 | 0.00057420 | 0.00053400 | 133,423.00 |
| Apr 30 2024 | 0.00053880 | -0.00001400 | -2.53% | 0.00055080 | 0.00055580 | 0.00052990 | 139,170.00 |
| Apr 29 2024 | 0.00055260 | 0.00001500 | 2.79% | 0.00053890 | 0.00056070 | 0.00052740 | 149,583.00 |
| Apr 28 2024 | 0.00053770 | -0.00000500 | -0.92% | 0.00054270 | 0.00055310 | 0.00053720 | 59,343.00 |
| Apr 27 2024 | 0.00054300 | 0.00000300 | 0.56% | 0.00053980 | 0.00055250 | 0.00052980 | 96,458.00 |
| Apr 26 2024 | 0.00053960 | -0.00001200 | -2.18% | 0.00055140 | 0.00055520 | 0.00053800 | 75,238.00 |
| Apr 25 2024 | 0.00055150 | -0.00001400 | -2.47% | 0.00056570 | 0.00056820 | 0.00054710 | 107,771.00 |
| Apr 24 2024 | 0.00056570 | -0.00001100 | -1.91% | 0.00057800 | 0.00059450 | 0.00056380 | 114,738.00 |
| Apr 23 2024 | 0.00057680 | -0.00001000 | -1.70% | 0.00058670 | 0.00059610 | 0.00057500 | 72,788.00 |
| Apr 22 2024 | 0.00058700 | 0.00001500 | 2.62% | 0.00057210 | 0.00060040 | 0.00056950 | 111,725.00 |
| Apr 21 2024 | 0.00057200 | -0.00001700 | -2.88% | 0.00058840 | 0.00059000 | 0.00056590 | 73,535.00 |
| Apr 20 2024 | 0.00058950 | 0.00004600 | 8.47% | 0.00054310 | 0.00059340 | 0.00053960 | 105,759.00 |
| Apr 19 2024 | 0.00054300 | -0.00000600 | -1.09% | 0.00054900 | 0.00055580 | 0.00053180 | 126,469.00 |
| Apr 18 2024 | 0.00054910 | 0.00000090 | 0.16% | 0.00054820 | 0.00056420 | 0.00053740 | 144,426.00 |
| Apr 17 2024 | 0.00054820 | 0.00000300 | 0.55% | 0.00054260 | 0.00056810 | 0.00053540 | 163,044.00 |
| Apr 16 2024 | 0.00054520 | -0.00000900 | -1.62% | 0.00055110 | 0.00056330 | 0.00052960 | 196,860.00 |
| Apr 15 2024 | 0.00055430 | -0.00001300 | -2.29% | 0.00056440 | 0.00058310 | 0.00054500 | 248,890.00 |
| Apr 14 2024 | 0.00056740 | 0.00003600 | 6.77% | 0.00052680 | 0.00057870 | 0.00052020 | 380,761.00 |
| Apr 13 2024 | 0.00053170 | -0.00005500 | -9.38% | 0.00058470 | 0.00058590 | 0.00047540 | 602,475.00 |
| Apr 12 2024 | 0.00058650 | -0.00007100 | -10.80% | 0.00065740 | 0.00066080 | 0.00054750 | 260,787.00 |
| Apr 11 2024 | 0.00065730 | -0.00001300 | -1.94% | 0.00066810 | 0.00066880 | 0.00065210 | 34,614.00 |
| Apr 10 2024 | 0.00066980 | -0.00000200 | -0.30% | 0.00067060 | 0.00069060 | 0.00066560 | 56,720.00 |
| Apr 09 2024 | 0.00067200 | -0.00002400 | -3.45% | 0.00069580 | 0.00069770 | 0.00067170 | 55,712.00 |
| Apr 08 2024 | 0.00069610 | -0.00001500 | -2.11% | 0.00070940 | 0.00070980 | 0.00068940 | 47,513.00 |
| Apr 07 2024 | 0.00071160 | 0.00001200 | 1.72% | 0.00069930 | 0.00071310 | 0.00069230 | 46,019.00 |
| Apr 06 2024 | 0.00069930 | 0.00003100 | 4.64% | 0.00066610 | 0.00071100 | 0.00066550 | 87,420.00 |
| Apr 05 2024 | 0.00066840 | -0.00001100 | -1.62% | 0.00067720 | 0.00068350 | 0.00066170 | 37,625.00 |
| Apr 04 2024 | 0.00067940 | -0.00001600 | -2.30% | 0.00069470 | 0.00071480 | 0.00067770 | 62,895.00 |
| Apr 03 2024 | 0.00069510 | -0.00002100 | -2.93% | 0.00071440 | 0.00072670 | 0.00068620 | 71,555.00 |
| Apr 02 2024 | 0.00071580 | -0.00002200 | -2.98% | 0.00073620 | 0.00073620 | 0.00071010 | 69,365.00 |
| Apr 01 2024 | 0.00073760 | -0.00002100 | -2.77% | 0.00075800 | 0.00076520 | 0.00073380 | 76,398.00 |
| Mar 31 2024 | 0.00075810 | -0.00000200 | -0.26% | 0.00075990 | 0.00077110 | 0.00075380 | 37,844.00 |
| Mar 30 2024 | 0.00076060 | -0.00000300 | -0.39% | 0.00076270 | 0.00078000 | 0.00075850 | 37,590.00 |
| Mar 29 2024 | 0.00076340 | -0.00000800 | -1.04% | 0.00076990 | 0.00077240 | 0.00075670 | 44,161.00 |
| Mar 28 2024 | 0.00077150 | -0.00000600 | -0.77% | 0.00077740 | 0.00078240 | 0.00076230 | 55,521.00 |
| Mar 27 2024 | 0.00077790 | -0.00001900 | -2.38% | 0.00079700 | 0.00080290 | 0.00076780 | 91,382.00 |
| Mar 26 2024 | 0.00079730 | -0.00002900 | -3.51% | 0.00082570 | 0.00083860 | 0.00079360 | 87,023.00 |
| Mar 25 2024 | 0.00082670 | -0.00000100 | -0.12% | 0.00082570 | 0.00087130 | 0.00081530 | 142,347.00 |
| Mar 24 2024 | 0.00082800 | -0.00000500 | -0.60% | 0.00083490 | 0.00084190 | 0.00080750 | 76,794.00 |
| Mar 23 2024 | 0.00083330 | -0.00000400 | -0.48% | 0.00083310 | 0.00086770 | 0.00082590 | 79,992.00 |
| Mar 22 2024 | 0.00083780 | 0.00001600 | 1.95% | 0.00081920 | 0.00089570 | 0.00080710 | 178,569.00 |
| Mar 21 2024 | 0.00082140 | -0.00002000 | -2.38% | 0.00083610 | 0.00085060 | 0.00080910 | 135,250.00 |
| Mar 20 2024 | 0.00084110 | -0.00002500 | -2.89% | 0.00086970 | 0.00087000 | 0.00081250 | 240,853.00 |
| Mar 19 2024 | 0.00086640 | -0.00002900 | -3.24% | 0.00089530 | 0.00096040 | 0.00085340 | 329,911.00 |
| Mar 18 2024 | 0.00089520 | 0.00004400 | 5.17% | 0.00084480 | 0.00096650 | 0.00082700 | 444,064.00 |
| Mar 17 2024 | 0.00085140 | 0.00003200 | 3.91% | 0.00082000 | 0.00085490 | 0.00077460 | 181,509.00 |
| Mar 16 2024 | 0.00081930 | -0.00002500 | -2.96% | 0.00083640 | 0.00089800 | 0.00078150 | 340,311.00 |
| Mar 15 2024 | 0.00084470 | 0.00009300 | 12.38% | 0.00076180 | 0.00084600 | 0.00073710 | 287,167.00 |
| Mar 14 2024 | 0.00075120 | 0.00000000 | 0.00% | 0.00075120 | 0.00075120 | 0.00075120 | 0.00 |
| Mar 13 2024 | 0.00075120 | -0.00002600 | -3.35% | 0.00077280 | 0.00077330 | 0.00072310 | 300,888.00 |
| Mar 12 2024 | 0.00077680 | 0.00009800 | 14.44% | 0.00067530 | 0.00080080 | 0.00065010 | 750,561.00 |
| Mar 11 2024 | 0.00067890 | 0.00007000 | 11.49% | 0.00060920 | 0.00068730 | 0.00059650 | 554,312.00 |
| Mar 10 2024 | 0.00060930 | -0.00001800 | -2.87% | 0.00062760 | 0.00063290 | 0.00060000 | 121,876.00 |
| Mar 09 2024 | 0.00062750 | 0.00000200 | 0.32% | 0.00062520 | 0.00063760 | 0.00062220 | 105,243.00 |
| Mar 08 2024 | 0.00062540 | -0.00002100 | -3.25% | 0.00064960 | 0.00065340 | 0.00061260 | 94,524.00 |
| Mar 07 2024 | 0.00064660 | 0.00001800 | 2.86% | 0.00063020 | 0.00066340 | 0.00063020 | 171,568.00 |
| Mar 06 2024 | 0.00062870 | 0.00001100 | 1.78% | 0.00061770 | 0.00063460 | 0.00059210 | 112,810.00 |
| Mar 05 2024 | 0.00061790 | -0.00001300 | -2.06% | 0.00063080 | 0.00067100 | 0.00058180 | 288,301.00 |
| Mar 04 2024 | 0.00063140 | -0.00004400 | -6.52% | 0.00067570 | 0.00068040 | 0.00062310 | 182,870.00 |
| Mar 03 2024 | 0.00067490 | -0.00004100 | -5.73% | 0.00071510 | 0.00072550 | 0.00067370 | 96,965.00 |
| Mar 02 2024 | 0.00071540 | 0.00002900 | 4.23% | 0.00068410 | 0.00071860 | 0.00067710 | 148,028.00 |
| Mar 01 2024 | 0.00068630 | 0.00001800 | 2.69% | 0.00067160 | 0.00070620 | 0.00066820 | 142,485.00 |
| Feb 29 2024 | 0.00066830 | 0.00002300 | 3.56% | 0.00064860 | 0.00071070 | 0.00064730 | 273,018.00 |
| Feb 28 2024 | 0.00064520 | -0.00004300 | -6.25% | 0.00068830 | 0.00069340 | 0.00062010 | 195,593.00 |
| Feb 27 2024 | 0.00068820 | -0.00003300 | -4.58% | 0.00072170 | 0.00072430 | 0.00067880 | 100,641.00 |
| Feb 26 2024 | 0.00072130 | -0.00000300 | -0.41% | 0.00072170 | 0.00073300 | 0.00071200 | 105,349.00 |
| Feb 25 2024 | 0.00072400 | 0.00001100 | 1.54% | 0.00071270 | 0.00072480 | 0.00070720 | 53,132.00 |
| Feb 24 2024 | 0.00071280 | 0.00000500 | 0.71% | 0.00070850 | 0.00071960 | 0.00069580 | 53,469.00 |
| Feb 23 2024 | 0.00070770 | -0.00000900 | -1.26% | 0.00071720 | 0.00071970 | 0.00069390 | 90,012.00 |
| Feb 22 2024 | 0.00071680 | -0.00000900 | -1.24% | 0.00072490 | 0.00073520 | 0.00071350 | 65,290.00 |
| Feb 21 2024 | 0.00072590 | -0.00001100 | -1.49% | 0.00073660 | 0.00073660 | 0.00070660 | 67,242.00 |
| Feb 20 2024 | 0.00073670 | -0.00002600 | -3.41% | 0.00076490 | 0.00076500 | 0.00072410 | 145,326.00 |
| Feb 19 2024 | 0.00076260 | -0.00001000 | -1.29% | 0.00077330 | 0.00077840 | 0.00075550 | 197,113.00 |
| Feb 18 2024 | 0.00077300 | 0.00000300 | 0.39% | 0.00077010 | 0.00078170 | 0.00075910 | 143,270.00 |
| Feb 17 2024 | 0.00076970 | -0.00000300 | -0.39% | 0.00077090 | 0.00077910 | 0.00075750 | 133,619.00 |
| Feb 16 2024 | 0.00077240 | -0.00002800 | -3.50% | 0.00080040 | 0.00080340 | 0.00076460 | 166,970.00 |
| Feb 15 2024 | 0.00080080 | -0.00001500 | -1.84% | 0.00081610 | 0.00083520 | 0.00079720 | 305,135.00 |
| Feb 14 2024 | 0.00081580 | 0.00001700 | 2.13% | 0.00079950 | 0.00081940 | 0.00079230 | 265,519.00 |
| Feb 13 2024 | 0.00079930 | -0.00002300 | -2.80% | 0.00082030 | 0.00083220 | 0.00079860 | 256,711.00 |
| Feb 12 2024 | 0.00082180 | -0.00000090 | -0.11% | 0.00082160 | 0.00082660 | 0.00080000 | 292,649.00 |
| Feb 11 2024 | 0.00082270 | -0.00002000 | -2.37% | 0.00084490 | 0.00085430 | 0.00081980 | 184,160.00 |
| Feb 10 2024 | 0.00084240 | 0.00003600 | 4.47% | 0.00080870 | 0.00085890 | 0.00080810 | 309,141.00 |
