Register for real-time alerts, custom portfolio, and market movers
AVAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00058496 | 0.00001900 | 3.36% | 0.00056761 | 0.00058889 | 0.00055946 | 1,180.00 |
| May 03 2024 | 0.00056564 | -0.00000300 | -0.53% | 0.00056970 | 0.00057533 | 0.00056198 | 281.00 |
| May 02 2024 | 0.00056904 | -0.00000200 | -0.35% | 0.00057202 | 0.00057736 | 0.00056476 | 351.00 |
| May 01 2024 | 0.00057055 | 0.00003200 | 5.94% | 0.00053917 | 0.00057708 | 0.00053512 | 2,294.00 |
| Apr 30 2024 | 0.00053879 | -0.00001800 | -3.23% | 0.00055271 | 0.00055581 | 0.00052969 | 834.00 |
| Apr 29 2024 | 0.00055727 | 0.00001900 | 3.53% | 0.00053744 | 0.00056038 | 0.00052795 | 1,020.00 |
| Apr 28 2024 | 0.00053803 | -0.00000500 | -0.92% | 0.00054372 | 0.00055323 | 0.00053803 | 444.00 |
| Apr 27 2024 | 0.00054295 | 0.00000300 | 0.56% | 0.00054008 | 0.00055380 | 0.00052904 | 1,171.00 |
| Apr 26 2024 | 0.00054025 | -0.00001100 | -2.00% | 0.00055114 | 0.00055521 | 0.00053813 | 645.00 |
| Apr 25 2024 | 0.00055135 | -0.00001300 | -2.30% | 0.00056551 | 0.00056809 | 0.00054750 | 2,004.00 |
| Apr 24 2024 | 0.00056427 | -0.00001100 | -1.91% | 0.00057605 | 0.00059945 | 0.00056427 | 1,204.00 |
| Apr 23 2024 | 0.00057556 | -0.00001100 | -1.88% | 0.00058842 | 0.00059581 | 0.00057511 | 1,134.00 |
| Apr 22 2024 | 0.00058611 | 0.00001600 | 2.80% | 0.00057274 | 0.00060272 | 0.00056990 | 2,183.00 |
| Apr 21 2024 | 0.00057043 | -0.00001900 | -3.23% | 0.00058806 | 0.00058930 | 0.00056613 | 758.00 |
| Apr 20 2024 | 0.00058902 | 0.00004400 | 8.07% | 0.00054244 | 0.00059323 | 0.00053979 | 1,689.00 |
| Apr 19 2024 | 0.00054490 | -0.00000300 | -0.55% | 0.00054917 | 0.00055581 | 0.00053180 | 1,287.00 |
| Apr 18 2024 | 0.00054810 | 0.00000200 | 0.37% | 0.00054918 | 0.00056356 | 0.00053773 | 1,588.00 |
| Apr 17 2024 | 0.00054655 | -0.00000200 | -0.36% | 0.00054482 | 0.00056805 | 0.00053577 | 1,038.00 |
| Apr 16 2024 | 0.00054820 | -0.00000900 | -1.62% | 0.00055242 | 0.00056358 | 0.00052969 | 1,582.00 |
| Apr 15 2024 | 0.00055724 | -0.00001000 | -1.76% | 0.00056674 | 0.00058385 | 0.00054536 | 2,522.00 |
| Apr 14 2024 | 0.00056759 | 0.00003800 | 7.17% | 0.00052715 | 0.00057839 | 0.00052030 | 3,382.00 |
| Apr 13 2024 | 0.00052969 | -0.00005800 | -9.87% | 0.00058445 | 0.00058445 | 0.00047563 | 7,571.00 |
| Apr 12 2024 | 0.00058769 | -0.00007000 | -10.64% | 0.00065748 | 0.00066018 | 0.00056177 | 2,803.00 |
| Apr 11 2024 | 0.00065779 | -0.00001300 | -1.94% | 0.00066973 | 0.00066973 | 0.00065220 | 645.00 |
| Apr 10 2024 | 0.00067083 | -0.00000100 | -0.15% | 0.00067131 | 0.00069180 | 0.00066648 | 957.00 |
| Apr 09 2024 | 0.00067190 | -0.00002400 | -3.45% | 0.00069525 | 0.00069762 | 0.00067190 | 741.00 |
| Apr 08 2024 | 0.00069578 | -0.00001600 | -2.25% | 0.00071113 | 0.00071113 | 0.00068909 | 945.00 |
| Apr 07 2024 | 0.00071200 | 0.00001300 | 1.86% | 0.00070032 | 0.00071735 | 0.00069285 | 295.00 |
| Apr 06 2024 | 0.00069925 | 0.00003100 | 4.64% | 0.00066745 | 0.00071735 | 0.00066547 | 2,494.00 |
| Apr 05 2024 | 0.00066828 | -0.00001100 | -1.62% | 0.00067776 | 0.00068335 | 0.00066225 | 904.00 |
| Apr 04 2024 | 0.00067921 | -0.00001800 | -2.58% | 0.00069473 | 0.00071453 | 0.00067784 | 1,765.00 |
| Apr 03 2024 | 0.00069733 | -0.00001900 | -2.65% | 0.00071383 | 0.00073120 | 0.00068604 | 2,339.00 |
| Apr 02 2024 | 0.00071599 | -0.00002100 | -2.85% | 0.00073678 | 0.00073678 | 0.00071169 | 3,171.00 |
| Apr 01 2024 | 0.00073705 | -0.00002100 | -2.77% | 0.00075889 | 0.00076645 | 0.00073386 | 2,009.00 |
| Mar 31 2024 | 0.00075832 | -0.00000043 | -0.06% | 0.00076181 | 0.00077092 | 0.00075166 | 958.00 |
| Mar 30 2024 | 0.00075875 | -0.00000600 | -0.78% | 0.00076294 | 0.00077966 | 0.00075875 | 810.00 |
| Mar 29 2024 | 0.00076477 | -0.00000800 | -1.04% | 0.00077091 | 0.00077237 | 0.00075300 | 1,883.00 |
| Mar 28 2024 | 0.00077258 | -0.00000800 | -1.03% | 0.00077845 | 0.00078133 | 0.00076243 | 3,232.00 |
| Mar 27 2024 | 0.00078021 | -0.00001800 | -2.26% | 0.00079682 | 0.00080253 | 0.00076688 | 2,627.00 |
| Mar 26 2024 | 0.00079813 | -0.00002600 | -3.16% | 0.00082594 | 0.00083836 | 0.00079323 | 6,683.00 |
| Mar 25 2024 | 0.00082388 | -0.00000200 | -0.24% | 0.00082624 | 0.00087080 | 0.00081523 | 4,020.00 |
| Mar 24 2024 | 0.00082635 | -0.00000600 | -0.72% | 0.00083500 | 0.00084161 | 0.00080766 | 1,986.00 |
| Mar 23 2024 | 0.00083275 | -0.00000300 | -0.36% | 0.00083643 | 0.00086682 | 0.00082600 | 3,289.00 |
| Mar 22 2024 | 0.00083587 | 0.00001200 | 1.46% | 0.00082140 | 0.00089535 | 0.00080725 | 5,074.00 |
| Mar 21 2024 | 0.00082360 | -0.00001800 | -2.14% | 0.00084021 | 0.00085572 | 0.00080930 | 4,134.00 |
| Mar 20 2024 | 0.00084115 | -0.00002700 | -3.11% | 0.00086579 | 0.00087139 | 0.00081130 | 8,089.00 |
| Mar 19 2024 | 0.00086828 | -0.00002400 | -2.69% | 0.00089522 | 0.00096022 | 0.00085354 | 13,984.00 |
| Mar 18 2024 | 0.00089235 | 0.00004800 | 5.68% | 0.00085487 | 0.00096389 | 0.00082723 | 13,332.00 |
| Mar 17 2024 | 0.00084467 | 0.00002300 | 2.80% | 0.00081810 | 0.00085468 | 0.00077472 | 7,130.00 |
| Mar 16 2024 | 0.00082129 | -0.00002200 | -2.61% | 0.00083778 | 0.00089723 | 0.00078210 | 10,142.00 |
| Mar 15 2024 | 0.00084341 | 0.00009800 | 13.14% | 0.00076087 | 0.00084407 | 0.00073722 | 10,711.00 |
| Mar 14 2024 | 0.00074587 | 0.00000000 | 0.00% | 0.00074587 | 0.00074587 | 0.00074587 | 0.00 |
| Mar 13 2024 | 0.00074587 | -0.00002900 | -3.74% | 0.00077582 | 0.00077681 | 0.00072344 | 7,949.00 |
| Mar 12 2024 | 0.00077439 | 0.00009800 | 14.48% | 0.00067942 | 0.00080118 | 0.00065113 | 12,191.00 |
| Mar 11 2024 | 0.00067678 | 0.00006900 | 11.34% | 0.00060943 | 0.00068695 | 0.00059561 | 8,150.00 |
| Mar 10 2024 | 0.00060824 | -0.00002000 | -3.18% | 0.00062735 | 0.00063263 | 0.00060000 | 4,260.00 |
| Mar 09 2024 | 0.00062837 | 0.00000300 | 0.48% | 0.00062614 | 0.00063753 | 0.00062263 | 1,989.00 |
| Mar 08 2024 | 0.00062585 | -0.00002100 | -3.25% | 0.00064869 | 0.00065337 | 0.00061244 | 3,275.00 |
| Mar 07 2024 | 0.00064644 | 0.00001700 | 2.70% | 0.00063108 | 0.00066374 | 0.00062965 | 6,227.00 |
| Mar 06 2024 | 0.00062968 | 0.00001000 | 1.61% | 0.00061929 | 0.00063465 | 0.00058877 | 5,178.00 |
| Mar 05 2024 | 0.00061930 | -0.00001400 | -2.21% | 0.00063149 | 0.00066644 | 0.00056500 | 10,343.00 |
| Mar 04 2024 | 0.00063369 | -0.00004200 | -6.21% | 0.00067423 | 0.00068030 | 0.00062322 | 5,265.00 |
| Mar 03 2024 | 0.00067589 | -0.00003900 | -5.46% | 0.00071780 | 0.00072514 | 0.00065103 | 4,563.00 |
| Mar 02 2024 | 0.00071489 | 0.00002900 | 4.23% | 0.00068468 | 0.00071876 | 0.00067775 | 3,018.00 |
| Mar 01 2024 | 0.00068628 | 0.00001900 | 2.85% | 0.00066967 | 0.00070628 | 0.00066842 | 3,455.00 |
| Feb 29 2024 | 0.00066767 | 0.00002300 | 3.57% | 0.00064629 | 0.00071074 | 0.00064629 | 6,527.00 |
| Feb 28 2024 | 0.00064515 | -0.00004300 | -6.25% | 0.00068879 | 0.00069330 | 0.00061083 | 6,018.00 |
| Feb 27 2024 | 0.00068812 | -0.00003400 | -4.71% | 0.00072210 | 0.00072400 | 0.00067896 | 1,652.00 |
| Feb 26 2024 | 0.00072210 | 0.00000001 | 0.00% | 0.00072420 | 0.00073292 | 0.00071212 | 1,599.00 |
| Feb 25 2024 | 0.00072209 | 0.00000800 | 1.12% | 0.00071222 | 0.00072468 | 0.00070795 | 847.00 |
| Feb 24 2024 | 0.00071420 | 0.00000600 | 0.85% | 0.00070837 | 0.00071938 | 0.00069602 | 2,059.00 |
| Feb 23 2024 | 0.00070818 | -0.00000800 | -1.12% | 0.00071738 | 0.00071951 | 0.00069368 | 1,511.00 |
| Feb 22 2024 | 0.00071628 | -0.00000900 | -1.24% | 0.00072418 | 0.00073520 | 0.00071357 | 1,443.00 |
| Feb 21 2024 | 0.00072560 | -0.00001100 | -1.49% | 0.00073718 | 0.00073719 | 0.00070633 | 1,307.00 |
| Feb 20 2024 | 0.00073679 | -0.00002500 | -3.28% | 0.00076232 | 0.00076232 | 0.00071655 | 1,577.00 |
| Feb 19 2024 | 0.00076209 | -0.00000900 | -1.17% | 0.00077366 | 0.00077831 | 0.00075579 | 2,374.00 |
| Feb 18 2024 | 0.00077080 | 0.00000100 | 0.13% | 0.00076910 | 0.00078152 | 0.00075960 | 1,620.00 |
| Feb 17 2024 | 0.00076949 | -0.00000400 | -0.52% | 0.00077278 | 0.00077906 | 0.00075661 | 996.00 |
| Feb 16 2024 | 0.00077372 | -0.00002800 | -3.49% | 0.00080034 | 0.00080305 | 0.00076437 | 2,780.00 |
| Feb 15 2024 | 0.00080196 | -0.00001600 | -1.96% | 0.00081563 | 0.00083498 | 0.00079760 | 2,653.00 |
| Feb 14 2024 | 0.00081818 | 0.00001900 | 2.38% | 0.00079997 | 0.00081920 | 0.00079259 | 1,874.00 |
| Feb 13 2024 | 0.00079946 | -0.00001800 | -2.20% | 0.00082159 | 0.00083229 | 0.00079873 | 2,109.00 |
| Feb 12 2024 | 0.00081764 | -0.00000400 | -0.49% | 0.00082197 | 0.00082655 | 0.00080021 | 3,165.00 |
| Feb 11 2024 | 0.00082200 | -0.00002000 | -2.38% | 0.00084306 | 0.00085433 | 0.00082060 | 1,758.00 |
| Feb 10 2024 | 0.00084192 | 0.00003200 | 3.95% | 0.00080749 | 0.00085892 | 0.00080749 | 2,823.00 |
| Feb 09 2024 | 0.00081008 | 0.00002900 | 3.71% | 0.00078575 | 0.00081201 | 0.00076935 | 1,675.00 |
| Feb 08 2024 | 0.00078090 | -0.00001600 | -2.01% | 0.00079649 | 0.00080155 | 0.00078090 | 1,164.00 |
| Feb 07 2024 | 0.00079679 | 0.00000300 | 0.38% | 0.00079160 | 0.00081469 | 0.00078510 | 1,055.00 |
| Feb 06 2024 | 0.00079385 | -0.00001600 | -1.98% | 0.00080752 | 0.00081067 | 0.00078921 | 546.00 |
| Feb 05 2024 | 0.00080941 | -0.00000800 | -0.98% | 0.00081780 | 0.00082801 | 0.00080533 | 896.00 |
| Feb 04 2024 | 0.00081780 | -0.00001700 | -2.04% | 0.00083647 | 0.00084839 | 0.00081780 | 3,528.00 |
| Feb 03 2024 | 0.00083514 | -0.00001600 | -1.88% | 0.00085161 | 0.00086795 | 0.00082432 | 1,691.00 |
