Register to chat with like-minded investors on our interactive forums.
AVAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.00057328 | 0.00003300 | 6.11% | 0.00054008 | 0.00057394 | 0.00053640 | 6,391.00 |
| Apr 30 2024 | 0.00054022 | -0.00001200 | -2.17% | 0.00055220 | 0.00055600 | 0.00053056 | 4,934.00 |
| Apr 29 2024 | 0.00055220 | 0.00001400 | 2.60% | 0.00053772 | 0.00056064 | 0.00052758 | 6,148.00 |
| Apr 28 2024 | 0.00053805 | -0.00000500 | -0.92% | 0.00054380 | 0.00055271 | 0.00053805 | 2,087.00 |
| Apr 27 2024 | 0.00054276 | 0.00000300 | 0.56% | 0.00053945 | 0.00055225 | 0.00052990 | 4,470.00 |
| Apr 26 2024 | 0.00053997 | -0.00001000 | -1.82% | 0.00055300 | 0.00055498 | 0.00053836 | 3,973.00 |
| Apr 25 2024 | 0.00054972 | -0.00001600 | -2.83% | 0.00056546 | 0.00056717 | 0.00054759 | 5,924.00 |
| Apr 24 2024 | 0.00056563 | -0.00001100 | -1.91% | 0.00057835 | 0.00059447 | 0.00056443 | 4,857.00 |
| Apr 23 2024 | 0.00057708 | -0.00001000 | -1.70% | 0.00058920 | 0.00059558 | 0.00057594 | 2,268.00 |
| Apr 22 2024 | 0.00058736 | 0.00001600 | 2.80% | 0.00057426 | 0.00060022 | 0.00057002 | 4,509.00 |
| Apr 21 2024 | 0.00057095 | -0.00001800 | -3.06% | 0.00058769 | 0.00059043 | 0.00056617 | 16,238.00 |
| Apr 20 2024 | 0.00058900 | 0.00004500 | 8.27% | 0.00054311 | 0.00059340 | 0.00054037 | 7,850.00 |
| Apr 19 2024 | 0.00054389 | -0.00000400 | -0.73% | 0.00054900 | 0.00055537 | 0.00053189 | 5,870.00 |
| Apr 18 2024 | 0.00054807 | 0.00000011 | 0.02% | 0.00054976 | 0.00056444 | 0.00053756 | 6,292.00 |
| Apr 17 2024 | 0.00054796 | 0.00000005 | 0.01% | 0.00054265 | 0.00056752 | 0.00053544 | 20,678.00 |
| Apr 16 2024 | 0.00054791 | -0.00000700 | -1.26% | 0.00055355 | 0.00056272 | 0.00052954 | 11,161.00 |
| Apr 15 2024 | 0.00055444 | -0.00001300 | -2.29% | 0.00056477 | 0.00058299 | 0.00053957 | 14,021.00 |
| Apr 14 2024 | 0.00056738 | 0.00003600 | 6.77% | 0.00053339 | 0.00057853 | 0.00052102 | 17,247.00 |
| Apr 13 2024 | 0.00053185 | -0.00005500 | -9.37% | 0.00058516 | 0.00058553 | 0.00047596 | 19,439.00 |
| Apr 12 2024 | 0.00058720 | -0.00007000 | -10.65% | 0.00065631 | 0.00065973 | 0.00054736 | 23,955.00 |
| Apr 11 2024 | 0.00065706 | -0.00001300 | -1.94% | 0.00066827 | 0.00066902 | 0.00065229 | 2,501.00 |
| Apr 10 2024 | 0.00066982 | -0.00000200 | -0.30% | 0.00067096 | 0.00069037 | 0.00066677 | 4,141.00 |
| Apr 09 2024 | 0.00067209 | -0.00002700 | -3.86% | 0.00069567 | 0.00069775 | 0.00067146 | 3,486.00 |
| Apr 08 2024 | 0.00069861 | -0.00001300 | -1.83% | 0.00071057 | 0.00071057 | 0.00068958 | 2,943.00 |
| Apr 07 2024 | 0.00071139 | 0.00001600 | 2.30% | 0.00069957 | 0.00071301 | 0.00069255 | 6,715.00 |
| Apr 06 2024 | 0.00069548 | 0.00002700 | 4.04% | 0.00066800 | 0.00071261 | 0.00066546 | 6,355.00 |
| Apr 05 2024 | 0.00066826 | -0.00001100 | -1.62% | 0.00067815 | 0.00068339 | 0.00066204 | 4,090.00 |
| Apr 04 2024 | 0.00067920 | -0.00001700 | -2.44% | 0.00069706 | 0.00071469 | 0.00067785 | 15,794.00 |
| Apr 03 2024 | 0.00069655 | -0.00001900 | -2.66% | 0.00071581 | 0.00072633 | 0.00068636 | 4,462.00 |
| Apr 02 2024 | 0.00071551 | -0.00002200 | -2.98% | 0.00073633 | 0.00073633 | 0.00071185 | 6,210.00 |
| Apr 01 2024 | 0.00073746 | -0.00002100 | -2.77% | 0.00075796 | 0.00076519 | 0.00073414 | 5,408.00 |
| Mar 31 2024 | 0.00075895 | -0.00000100 | -0.13% | 0.00076081 | 0.00077020 | 0.00075429 | 3,404.00 |
| Mar 30 2024 | 0.00076022 | -0.00000400 | -0.52% | 0.00076471 | 0.00078029 | 0.00075858 | 3,203.00 |
| Mar 29 2024 | 0.00076453 | -0.00000700 | -0.91% | 0.00077076 | 0.00077234 | 0.00075650 | 4,528.00 |
| Mar 28 2024 | 0.00077180 | -0.00000700 | -0.90% | 0.00077744 | 0.00078101 | 0.00076276 | 4,981.00 |
| Mar 27 2024 | 0.00077887 | -0.00001800 | -2.26% | 0.00079695 | 0.00080151 | 0.00076446 | 14,646.00 |
| Mar 26 2024 | 0.00079691 | -0.00002700 | -3.28% | 0.00082664 | 0.00083843 | 0.00079458 | 4,889.00 |
| Mar 25 2024 | 0.00082414 | -0.00000400 | -0.48% | 0.00082635 | 0.00087105 | 0.00081548 | 20,494.00 |
| Mar 24 2024 | 0.00082853 | -0.00001000 | -1.19% | 0.00083667 | 0.00084204 | 0.00080865 | 4,679.00 |
| Mar 23 2024 | 0.00083837 | -0.00000059 | -0.07% | 0.00083373 | 0.00086981 | 0.00082621 | 4,962.00 |
| Mar 22 2024 | 0.00083896 | 0.00001700 | 2.07% | 0.00082132 | 0.00089691 | 0.00080724 | 24,066.00 |
| Mar 21 2024 | 0.00082231 | -0.00002000 | -2.38% | 0.00083695 | 0.00085060 | 0.00080401 | 11,795.00 |
| Mar 20 2024 | 0.00084196 | -0.00002000 | -2.32% | 0.00086776 | 0.00087156 | 0.00081210 | 86,918.00 |
| Mar 19 2024 | 0.00086240 | -0.00003300 | -3.69% | 0.00089567 | 0.00096070 | 0.00085275 | 101,720.00 |
| Mar 18 2024 | 0.00089544 | 0.00005000 | 5.91% | 0.00084572 | 0.00096530 | 0.00082687 | 70,670.00 |
| Mar 17 2024 | 0.00084558 | 0.00002800 | 3.43% | 0.00082231 | 0.00085507 | 0.00077476 | 15,451.00 |
| Mar 16 2024 | 0.00081741 | -0.00002700 | -3.20% | 0.00083601 | 0.00089882 | 0.00078149 | 46,992.00 |
| Mar 15 2024 | 0.00084444 | 0.00008800 | 11.64% | 0.00075784 | 0.00084444 | 0.00073661 | 95,810.00 |
| Mar 14 2024 | 0.00075629 | 0.00000300 | 0.40% | 0.00075072 | 0.00081142 | 0.00073580 | 40,257.00 |
| Mar 13 2024 | 0.00075298 | -0.00002600 | -3.34% | 0.00077335 | 0.00077335 | 0.00072295 | 19,479.00 |
| Mar 12 2024 | 0.00077869 | 0.00009800 | 14.40% | 0.00067582 | 0.00080074 | 0.00064963 | 89,583.00 |
| Mar 11 2024 | 0.00068044 | 0.00007400 | 12.21% | 0.00060974 | 0.00068802 | 0.00059547 | 29,960.00 |
| Mar 10 2024 | 0.00060614 | -0.00002100 | -3.35% | 0.00062869 | 0.00063286 | 0.00060000 | 9,154.00 |
| Mar 09 2024 | 0.00062724 | 0.00000200 | 0.32% | 0.00062503 | 0.00063726 | 0.00062173 | 4,837.00 |
| Mar 08 2024 | 0.00062525 | -0.00002300 | -3.55% | 0.00064886 | 0.00065288 | 0.00061467 | 11,181.00 |
| Mar 07 2024 | 0.00064786 | 0.00001900 | 3.02% | 0.00062977 | 0.00066359 | 0.00062977 | 19,452.00 |
| Mar 06 2024 | 0.00062905 | 0.00001000 | 1.61% | 0.00061736 | 0.00063500 | 0.00059225 | 17,511.00 |
| Mar 05 2024 | 0.00061939 | -0.00001300 | -2.06% | 0.00062849 | 0.00067060 | 0.00058030 | 37,149.00 |
| Mar 04 2024 | 0.00063226 | -0.00004300 | -6.37% | 0.00067526 | 0.00068063 | 0.00062323 | 26,201.00 |
| Mar 03 2024 | 0.00067490 | -0.00004000 | -5.59% | 0.00071473 | 0.00072580 | 0.00065548 | 15,164.00 |
| Mar 02 2024 | 0.00071509 | 0.00002800 | 4.08% | 0.00068555 | 0.00071876 | 0.00067725 | 17,369.00 |
| Mar 01 2024 | 0.00068660 | 0.00001800 | 2.69% | 0.00067179 | 0.00070628 | 0.00066804 | 12,266.00 |
| Feb 29 2024 | 0.00066853 | 0.00002300 | 3.56% | 0.00064893 | 0.00071070 | 0.00064784 | 22,084.00 |
| Feb 28 2024 | 0.00064533 | -0.00004300 | -6.24% | 0.00068825 | 0.00069313 | 0.00061809 | 19,110.00 |
| Feb 27 2024 | 0.00068860 | -0.00003300 | -4.57% | 0.00072176 | 0.00072432 | 0.00067893 | 10,026.00 |
| Feb 26 2024 | 0.00072198 | -0.00000200 | -0.28% | 0.00072285 | 0.00073444 | 0.00071213 | 9,865.00 |
| Feb 25 2024 | 0.00072446 | 0.00001200 | 1.68% | 0.00071266 | 0.00072473 | 0.00070564 | 4,375.00 |
| Feb 24 2024 | 0.00071220 | 0.00000500 | 0.71% | 0.00070928 | 0.00071977 | 0.00069603 | 5,364.00 |
| Feb 23 2024 | 0.00070743 | -0.00001000 | -1.39% | 0.00071563 | 0.00071984 | 0.00069367 | 5,407.00 |
| Feb 22 2024 | 0.00071768 | -0.00000700 | -0.97% | 0.00072603 | 0.00073520 | 0.00071346 | 4,966.00 |
| Feb 21 2024 | 0.00072514 | -0.00001100 | -1.49% | 0.00073616 | 0.00073677 | 0.00070609 | 8,287.00 |
| Feb 20 2024 | 0.00073616 | -0.00002700 | -3.54% | 0.00076349 | 0.00076349 | 0.00071573 | 9,610.00 |
| Feb 19 2024 | 0.00076275 | -0.00000900 | -1.17% | 0.00077360 | 0.00077762 | 0.00075567 | 7,434.00 |
| Feb 18 2024 | 0.00077210 | 0.00000300 | 0.39% | 0.00076971 | 0.00078358 | 0.00075906 | 7,933.00 |
| Feb 17 2024 | 0.00076960 | -0.00000300 | -0.39% | 0.00077220 | 0.00077878 | 0.00075727 | 6,592.00 |
| Feb 16 2024 | 0.00077309 | -0.00003000 | -3.74% | 0.00080010 | 0.00080242 | 0.00076491 | 5,965.00 |
| Feb 15 2024 | 0.00080266 | -0.00001400 | -1.71% | 0.00081685 | 0.00083495 | 0.00079788 | 16,665.00 |
| Feb 14 2024 | 0.00081652 | 0.00001600 | 2.00% | 0.00079820 | 0.00081948 | 0.00079275 | 9,061.00 |
| Feb 13 2024 | 0.00080059 | -0.00002200 | -2.68% | 0.00082150 | 0.00083205 | 0.00079821 | 9,297.00 |
| Feb 12 2024 | 0.00082242 | -0.00000021 | -0.03% | 0.00082266 | 0.00082560 | 0.00079999 | 11,841.00 |
| Feb 11 2024 | 0.00082263 | -0.00002100 | -2.49% | 0.00084533 | 0.00085490 | 0.00081959 | 18,878.00 |
| Feb 10 2024 | 0.00084411 | 0.00003900 | 4.84% | 0.00080915 | 0.00085909 | 0.00080792 | 21,480.00 |
| Feb 09 2024 | 0.00080553 | 0.00002200 | 2.81% | 0.00078228 | 0.00081183 | 0.00076807 | 18,517.00 |
| Feb 08 2024 | 0.00078324 | -0.00001300 | -1.63% | 0.00079707 | 0.00080178 | 0.00078040 | 3,594.00 |
| Feb 07 2024 | 0.00079578 | 0.00000100 | 0.13% | 0.00079033 | 0.00081476 | 0.00078486 | 5,570.00 |
| Feb 06 2024 | 0.00079429 | -0.00001500 | -1.85% | 0.00080831 | 0.00080995 | 0.00078894 | 4,220.00 |
| Feb 05 2024 | 0.00080921 | -0.00000900 | -1.10% | 0.00081710 | 0.00082808 | 0.00080508 | 3,975.00 |
| Feb 04 2024 | 0.00081784 | -0.00001700 | -2.04% | 0.00083439 | 0.00084792 | 0.00081784 | 3,881.00 |
| Feb 03 2024 | 0.00083477 | -0.00001700 | -2.00% | 0.00084869 | 0.00086843 | 0.00082390 | 7,882.00 |
| Feb 02 2024 | 0.00085155 | 0.00006600 | 8.40% | 0.00078509 | 0.00085222 | 0.00078509 | 13,197.00 |
