Register for streaming realtime charts, analysis tools, and prices.AVAXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 32.26 | -1.27 | -3.79% | 33.35 | 33.74 | 31.94 | 34,242.00 |
| Jun 07 2024 | 33.53 | -2.40 | -6.67% | 35.89 | 36.86 | 31.19 | 28,953.00 |
| Jun 06 2024 | 35.93 | -0.570 | -1.56% | 36.57 | 37.20 | 35.86 | 25,749.00 |
| Jun 05 2024 | 36.50 | 0.410 | 1.14% | 36.07 | 36.88 | 35.95 | 29,888.00 |
| Jun 04 2024 | 36.08 | 1.04 | 2.96% | 35.02 | 36.26 | 34.59 | 29,241.00 |
| Jun 03 2024 | 35.05 | 0.110 | 0.31% | 34.91 | 36.24 | 34.60 | 26,388.00 |
| Jun 02 2024 | 34.94 | -0.760 | -2.12% | 35.76 | 36.18 | 34.78 | 26,881.00 |
| Jun 01 2024 | 35.69 | -0.420 | -1.16% | 36.07 | 36.23 | 35.69 | 19,545.00 |
| May 31 2024 | 36.11 | 0.170 | 0.48% | 36.11 | 36.76 | 35.25 | 22,324.00 |
| May 30 2024 | 35.94 | -0.310 | -0.85% | 36.15 | 37.08 | 35.30 | 23,273.00 |
| May 29 2024 | 36.25 | -0.850 | -2.28% | 37.02 | 37.49 | 36.25 | 22,877.00 |
| May 28 2024 | 37.10 | -1.15 | -3.01% | 38.25 | 38.40 | 36.59 | 32,161.00 |
| May 27 2024 | 38.25 | 1.46 | 3.96% | 36.76 | 38.93 | 36.65 | 27,337.00 |
| May 26 2024 | 36.79 | -1.49 | -3.90% | 38.28 | 38.29 | 36.48 | 25,894.00 |
| May 25 2024 | 38.29 | 0.320 | 0.85% | 37.94 | 38.71 | 37.75 | 18,935.00 |
| May 24 2024 | 37.96 | -0.560 | -1.45% | 38.34 | 38.99 | 37.01 | 19,176.00 |
| May 23 2024 | 38.52 | -1.51 | -3.76% | 40.03 | 40.46 | 36.80 | 28,561.00 |
| May 22 2024 | 40.03 | -1.16 | -2.80% | 41.10 | 41.67 | 39.32 | 30,699.00 |
| May 21 2024 | 41.18 | 1.26 | 3.14% | 40.20 | 41.32 | 39.75 | 25,415.00 |
| May 20 2024 | 39.93 | 4.35 | 12.21% | 35.60 | 40.12 | 35.14 | 33,088.00 |
| May 19 2024 | 35.58 | -1.68 | -4.51% | 37.26 | 37.75 | 35.40 | 32,984.00 |
| May 18 2024 | 37.26 | 0.840 | 2.31% | 36.44 | 37.55 | 36.34 | 35,377.00 |
| May 17 2024 | 36.42 | 1.95 | 5.65% | 34.52 | 37.59 | 34.27 | 38,000.00 |
| May 16 2024 | 34.47 | -0.220 | -0.63% | 34.70 | 35.01 | 33.74 | 39,304.00 |
| May 15 2024 | 34.69 | 3.15 | 9.98% | 31.59 | 34.72 | 31.39 | 37,802.00 |
| May 14 2024 | 31.54 | -0.870 | -2.69% | 32.38 | 33.23 | 31.48 | 34,127.00 |
| May 13 2024 | 32.42 | -0.750 | -2.27% | 33.13 | 33.81 | 32.06 | 39,443.00 |
| May 12 2024 | 33.17 | -0.310 | -0.92% | 33.49 | 34.00 | 33.12 | 38,435.00 |
| May 11 2024 | 33.48 | -0.250 | -0.74% | 33.83 | 34.04 | 33.06 | 35,957.00 |
| May 10 2024 | 33.72 | -1.25 | -3.56% | 35.06 | 36.02 | 33.23 | 38,794.00 |
| May 09 2024 | 34.97 | 0.930 | 2.73% | 34.02 | 35.37 | 33.80 | 40,979.00 |
| May 08 2024 | 34.04 | -1.42 | -4.00% | 35.34 | 35.50 | 33.68 | 44,997.00 |
| May 07 2024 | 35.46 | -1.74 | -4.67% | 37.11 | 37.60 | 35.31 | 48,405.00 |
| May 06 2024 | 37.20 | -0.210 | -0.55% | 37.36 | 39.87 | 36.82 | 45,105.00 |
| May 05 2024 | 37.40 | 0.010 | 0.02% | 37.42 | 37.80 | 36.72 | 45,388.00 |
| May 04 2024 | 37.40 | 1.83 | 5.13% | 35.53 | 37.57 | 35.25 | 45,558.00 |
| May 03 2024 | 35.57 | 1.94 | 5.77% | 33.61 | 35.82 | 33.31 | 42,154.00 |
| May 02 2024 | 33.63 | 0.310 | 0.92% | 33.62 | 34.05 | 32.30 | 39,224.00 |
| May 01 2024 | 33.32 | 0.480 | 1.45% | 32.73 | 33.93 | 30.59 | 47,014.00 |
| Apr 30 2024 | 32.85 | -2.74 | -7.71% | 35.18 | 35.66 | 32.00 | 43,529.00 |
| Apr 29 2024 | 35.59 | 1.66 | 4.89% | 34.05 | 35.82 | 32.84 | 44,488.00 |
| Apr 28 2024 | 33.93 | -0.550 | -1.60% | 34.46 | 35.38 | 33.84 | 43,933.00 |
| Apr 27 2024 | 34.49 | 0.100 | 0.28% | 34.41 | 34.97 | 33.33 | 44,756.00 |
| Apr 26 2024 | 34.39 | -1.22 | -3.43% | 35.59 | 35.81 | 34.31 | 45,836.00 |
| Apr 25 2024 | 35.61 | -0.780 | -2.15% | 36.35 | 36.75 | 34.76 | 40,710.00 |
| Apr 24 2024 | 36.39 | -1.87 | -4.88% | 38.46 | 39.79 | 36.08 | 47,574.00 |
| Apr 23 2024 | 38.26 | -0.900 | -2.31% | 39.19 | 39.91 | 37.98 | 56,020.00 |
| Apr 22 2024 | 39.16 | 2.10 | 5.68% | 37.15 | 39.64 | 36.78 | 57,482.00 |
| Apr 21 2024 | 37.06 | -1.13 | -2.95% | 38.08 | 38.77 | 36.37 | 51,360.00 |
| Apr 20 2024 | 38.19 | 3.30 | 9.45% | 34.56 | 38.47 | 34.13 | 46,151.00 |
| Apr 19 2024 | 34.89 | 0.090 | 0.25% | 34.72 | 35.99 | 32.08 | 54,977.00 |
| Apr 18 2024 | 34.80 | 1.27 | 3.80% | 33.64 | 35.57 | 32.84 | 43,879.00 |
| Apr 17 2024 | 33.53 | -1.34 | -3.85% | 34.51 | 35.32 | 32.54 | 40,725.00 |
| Apr 16 2024 | 34.87 | -0.290 | -0.82% | 34.89 | 35.72 | 32.86 | 40,697.00 |
| Apr 15 2024 | 35.16 | -2.08 | -5.59% | 36.97 | 38.43 | 34.44 | 56,539.00 |
| Apr 14 2024 | 37.25 | 3.01 | 8.79% | 33.92 | 37.84 | 32.97 | 53,226.00 |
| Apr 13 2024 | 34.24 | -5.25 | -13.29% | 39.12 | 39.22 | 29.63 | 49,945.00 |
| Apr 12 2024 | 39.48 | -6.58 | -14.29% | 46.01 | 46.87 | 37.63 | 39,508.00 |
| Apr 11 2024 | 46.07 | -1.28 | -2.70% | 47.10 | 47.50 | 45.72 | 37,945.00 |
| Apr 10 2024 | 47.34 | 0.840 | 1.82% | 46.36 | 47.87 | 45.73 | 31,367.00 |
| Apr 09 2024 | 46.50 | -3.45 | -6.91% | 49.83 | 49.98 | 46.35 | 38,429.00 |
| Apr 08 2024 | 49.95 | 0.550 | 1.12% | 49.00 | 50.79 | 48.33 | 33,134.00 |
| Apr 07 2024 | 49.39 | 1.24 | 2.56% | 48.18 | 49.44 | 47.91 | 31,744.00 |
| Apr 06 2024 | 48.16 | 2.79 | 6.14% | 45.15 | 48.50 | 45.07 | 36,899.00 |
| Apr 05 2024 | 45.37 | -1.18 | -2.52% | 46.35 | 46.58 | 44.24 | 39,299.00 |
| Apr 04 2024 | 46.55 | 0.490 | 1.06% | 45.75 | 48.17 | 45.44 | 42,635.00 |
| Apr 03 2024 | 46.06 | -0.810 | -1.73% | 46.67 | 48.28 | 44.98 | 54,341.00 |
| Apr 02 2024 | 46.87 | -4.60 | -8.93% | 51.20 | 51.24 | 46.36 | 46,065.00 |
| Apr 01 2024 | 51.47 | -2.64 | -4.88% | 54.07 | 54.17 | 50.41 | 40,057.00 |
| Mar 31 2024 | 54.11 | 1.16 | 2.19% | 52.94 | 54.26 | 52.90 | 39,341.00 |
| Mar 30 2024 | 52.95 | -0.470 | -0.88% | 53.28 | 54.53 | 52.77 | 46,523.00 |
| Mar 29 2024 | 53.42 | -1.17 | -2.14% | 54.44 | 54.66 | 52.51 | 36,031.00 |
| Mar 28 2024 | 54.59 | 0.550 | 1.01% | 54.04 | 55.01 | 53.21 | 37,824.00 |
| Mar 27 2024 | 54.04 | -1.75 | -3.13% | 55.78 | 56.71 | 53.03 | 39,055.00 |
| Mar 26 2024 | 55.79 | -1.75 | -3.04% | 57.69 | 59.02 | 55.17 | 44,230.00 |
| Mar 25 2024 | 57.54 | 1.81 | 3.24% | 55.35 | 58.87 | 55.10 | 40,322.00 |
| Mar 24 2024 | 55.73 | 2.14 | 4.00% | 53.63 | 55.80 | 52.57 | 39,857.00 |
| Mar 23 2024 | 53.59 | 0.330 | 0.63% | 53.20 | 55.84 | 52.64 | 36,116.00 |
| Mar 22 2024 | 53.26 | -0.650 | -1.20% | 53.53 | 57.22 | 51.70 | 38,023.00 |
| Mar 21 2024 | 53.90 | -3.05 | -5.35% | 56.57 | 57.53 | 52.81 | 40,552.00 |
| Mar 20 2024 | 56.95 | 2.90 | 5.37% | 53.57 | 57.62 | 50.62 | 40,736.00 |
| Mar 19 2024 | 54.05 | -6.52 | -10.76% | 61.02 | 61.94 | 53.38 | 39,643.00 |
| Mar 18 2024 | 60.57 | 2.47 | 4.24% | 57.39 | 65.32 | 55.27 | 41,420.00 |
| Mar 17 2024 | 58.10 | 4.39 | 8.18% | 53.95 | 58.42 | 50.57 | 44,125.00 |
| Mar 16 2024 | 53.71 | -4.72 | -8.08% | 58.67 | 61.21 | 52.76 | 42,207.00 |
| Mar 15 2024 | 58.43 | 4.01 | 7.37% | 54.40 | 58.79 | 49.26 | 39,397.00 |
| Mar 14 2024 | 54.41 | 0.00 | 0.00% | 54.41 | 54.41 | 54.41 | 0.00 |
| Mar 13 2024 | 54.41 | -0.870 | -1.58% | 55.00 | 55.47 | 52.24 | 40,400.00 |
| Mar 12 2024 | 55.29 | 6.55 | 13.44% | 48.38 | 56.80 | 46.76 | 38,318.00 |
| Mar 11 2024 | 48.73 | 6.87 | 16.40% | 41.97 | 48.96 | 40.13 | 40,644.00 |
| Mar 10 2024 | 41.87 | -1.03 | -2.40% | 42.95 | 43.87 | 41.17 | 47,372.00 |
| Mar 09 2024 | 42.90 | 0.270 | 0.64% | 42.62 | 43.33 | 42.33 | 47,566.00 |
