Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.00055579 | 0.00000600 | 1.09% | 0.00054399 | 0.00056430 | 0.00053679 | 277.00 |
| Apr 16 2024 | 0.00054976 | -0.00000100 | -0.18% | 0.00054670 | 0.00055888 | 0.00053488 | 246.00 |
| Apr 15 2024 | 0.00055092 | -0.00001300 | -2.30% | 0.00057058 | 0.00057566 | 0.00055035 | 377.00 |
| Apr 14 2024 | 0.00056402 | 0.00003700 | 7.02% | 0.00052705 | 0.00056879 | 0.00051880 | 2,302.00 |
| Apr 13 2024 | 0.00052695 | -0.00006200 | -10.53% | 0.00058855 | 0.00058855 | 0.00048485 | 2,066.00 |
| Apr 12 2024 | 0.00058875 | -0.00007300 | -11.03% | 0.00066006 | 0.00066006 | 0.00057478 | 882.00 |
| Apr 11 2024 | 0.00066180 | -0.00001400 | -2.07% | 0.00066463 | 0.00067167 | 0.00065700 | 261.00 |
| Apr 10 2024 | 0.00067616 | -0.00002800 | -3.97% | 0.00068131 | 0.00068131 | 0.00067407 | 103.00 |
| Apr 09 2024 | 0.00070459 | 0.00000400 | 0.57% | 0.00069851 | 0.00070459 | 0.00068040 | 67.00 |
| Apr 08 2024 | 0.00070074 | -0.00000600 | -0.85% | 0.00070334 | 0.00070606 | 0.00068877 | 129.00 |
| Apr 07 2024 | 0.00070717 | 0.00000200 | 0.28% | 0.00070525 | 0.00070717 | 0.00069684 | 2,291.00 |
| Apr 06 2024 | 0.00070525 | 0.00003800 | 5.70% | 0.00067977 | 0.00070801 | 0.00067039 | 235.00 |
| Apr 05 2024 | 0.00066720 | -0.00000900 | -1.33% | 0.00067666 | 0.00067881 | 0.00066702 | 236.00 |
| Apr 04 2024 | 0.00067667 | -0.00001000 | -1.46% | 0.00069503 | 0.00071631 | 0.00067667 | 127.00 |
| Apr 03 2024 | 0.00068698 | -0.00003500 | -4.85% | 0.00071451 | 0.00072598 | 0.00068698 | 388.00 |
| Apr 02 2024 | 0.00072211 | -0.00002000 | -2.69% | 0.00073517 | 0.00073830 | 0.00071064 | 577.00 |
| Apr 01 2024 | 0.00074245 | -0.00001300 | -1.72% | 0.00075506 | 0.00076806 | 0.00073701 | 250.00 |
| Mar 31 2024 | 0.00075506 | 0.00000300 | 0.40% | 0.00076401 | 0.00076971 | 0.00075290 | 293.00 |
| Mar 30 2024 | 0.00075248 | -0.00000600 | -0.79% | 0.00075801 | 0.00079053 | 0.00075248 | 203.00 |
| Mar 29 2024 | 0.00075802 | -0.00002000 | -2.57% | 0.00076424 | 0.00078718 | 0.00075800 | 349.00 |
| Mar 28 2024 | 0.00077800 | 0.00000009 | 0.01% | 0.00077684 | 0.00078287 | 0.00076301 | 602.00 |
| Mar 27 2024 | 0.00077791 | -0.00002500 | -3.12% | 0.00080001 | 0.00080130 | 0.00077158 | 402.00 |
| Mar 26 2024 | 0.00080252 | -0.00001900 | -2.31% | 0.00082418 | 0.00086238 | 0.00079423 | 676.00 |
| Mar 25 2024 | 0.00082111 | -0.00000018 | -0.02% | 0.00083247 | 0.00086804 | 0.00081502 | 645.00 |
| Mar 24 2024 | 0.00082129 | -0.00000500 | -0.60% | 0.00084480 | 0.00084480 | 0.00081228 | 500.00 |
| Mar 23 2024 | 0.00082646 | -0.00000400 | -0.48% | 0.00083911 | 0.00086690 | 0.00082447 | 238.00 |
| Mar 22 2024 | 0.00083000 | 0.00001600 | 1.97% | 0.00081382 | 0.00089383 | 0.00081382 | 759.00 |
| Mar 21 2024 | 0.00081382 | -0.00002400 | -2.86% | 0.00084072 | 0.00085035 | 0.00081035 | 491.00 |
| Mar 20 2024 | 0.00083779 | -0.00002300 | -2.67% | 0.00087149 | 0.00087149 | 0.00081341 | 411.00 |
| Mar 19 2024 | 0.00086096 | -0.00002800 | -3.15% | 0.00089497 | 0.00095602 | 0.00086096 | 952.00 |
| Mar 18 2024 | 0.00088911 | 0.00005500 | 6.60% | 0.00083688 | 0.00096154 | 0.00081942 | 2,240.00 |
| Mar 17 2024 | 0.00083391 | 0.00004000 | 5.04% | 0.00081057 | 0.00084967 | 0.00079440 | 279.00 |
| Mar 16 2024 | 0.00079420 | -0.00005200 | -6.14% | 0.00084208 | 0.00090000 | 0.00078902 | 922.00 |
| Mar 15 2024 | 0.00084636 | 0.00009300 | 12.34% | 0.00076488 | 0.00084636 | 0.00073365 | 2,275.00 |
| Mar 14 2024 | 0.00075362 | 0.00000056 | 0.07% | 0.00075457 | 0.00080478 | 0.00072983 | 2,509.00 |
| Mar 13 2024 | 0.00075306 | -0.00002600 | -3.34% | 0.00077872 | 0.00077872 | 0.00072830 | 394.00 |
| Mar 12 2024 | 0.00077872 | 0.00011659 | 17.61% | 0.00066213 | 0.00079980 | 0.00065000 | 2,365.00 |
| Mar 11 2024 | 0.00066213 | 0.00004500 | 7.29% | 0.00060004 | 0.00073261 | 0.00059657 | 1,537.00 |
| Mar 10 2024 | 0.00061732 | -0.00001000 | -1.59% | 0.00062332 | 0.00063673 | 0.00060003 | 641.00 |
| Mar 09 2024 | 0.00062698 | 0.00000000 | 0.00% | 0.00062698 | 0.00062698 | 0.00062698 | 0.00 |
| Mar 08 2024 | 0.00062698 | -0.00001300 | -2.03% | 0.00064927 | 0.00065229 | 0.00061485 | 1,317.00 |
| Mar 07 2024 | 0.00063955 | 0.00001600 | 2.57% | 0.00064951 | 0.00066413 | 0.00062918 | 354.00 |
| Mar 06 2024 | 0.00062366 | 0.00000025 | 0.04% | 0.00061087 | 0.00063412 | 0.00059961 | 699.00 |
| Mar 05 2024 | 0.00062341 | -0.00002000 | -3.11% | 0.00062581 | 0.00065608 | 0.00060002 | 1,573.00 |
| Mar 04 2024 | 0.00064299 | -0.00002900 | -4.32% | 0.00067165 | 0.00068760 | 0.00062581 | 487.00 |
| Mar 03 2024 | 0.00067165 | -0.00004400 | -6.15% | 0.00072600 | 0.00073000 | 0.00067130 | 974.00 |
| Mar 02 2024 | 0.00071577 | 0.00004500 | 6.71% | 0.00068729 | 0.00071577 | 0.00068142 | 647.00 |
| Mar 01 2024 | 0.00067081 | 0.00000500 | 0.75% | 0.00067455 | 0.00070154 | 0.00066843 | 619.00 |
| Feb 29 2024 | 0.00066600 | 0.00002400 | 3.74% | 0.00064411 | 0.00070340 | 0.00064411 | 1,179.00 |
| Feb 28 2024 | 0.00064217 | -0.00004400 | -6.42% | 0.00068121 | 0.00068938 | 0.00062815 | 3,604.00 |
| Feb 27 2024 | 0.00068579 | -0.00002900 | -4.06% | 0.00071506 | 0.00071506 | 0.00067917 | 457.00 |
| Feb 26 2024 | 0.00071506 | -0.00000400 | -0.56% | 0.00071215 | 0.00072871 | 0.00071215 | 264.00 |
| Feb 25 2024 | 0.00071881 | 0.00000400 | 0.56% | 0.00071443 | 0.00071936 | 0.00070452 | 222.00 |
| Feb 24 2024 | 0.00071443 | 0.00001400 | 2.00% | 0.00070046 | 0.00071462 | 0.00069800 | 655.00 |
| Feb 23 2024 | 0.00070031 | -0.00003000 | -4.11% | 0.00072077 | 0.00072077 | 0.00070003 | 140.00 |
| Feb 22 2024 | 0.00073017 | 0.00000088 | 0.12% | 0.00071875 | 0.00073819 | 0.00071301 | 149.00 |
| Feb 21 2024 | 0.00072929 | -0.00000071 | -0.10% | 0.00073000 | 0.00074312 | 0.00071300 | 306.00 |
| Feb 20 2024 | 0.00073000 | -0.00003100 | -4.08% | 0.00075500 | 0.00076516 | 0.00073000 | 438.00 |
| Feb 19 2024 | 0.00076052 | -0.00001300 | -1.68% | 0.00076803 | 0.00077691 | 0.00076005 | 631.00 |
| Feb 18 2024 | 0.00077380 | 0.00001300 | 1.71% | 0.00077486 | 0.00078274 | 0.00076118 | 488.00 |
| Feb 17 2024 | 0.00076103 | -0.00001400 | -1.81% | 0.00077484 | 0.00077839 | 0.00076074 | 87.00 |
| Feb 16 2024 | 0.00077484 | -0.00002500 | -3.12% | 0.00080032 | 0.00080032 | 0.00077484 | 176.00 |
| Feb 15 2024 | 0.00080032 | -0.00001100 | -1.36% | 0.00081098 | 0.00081786 | 0.00079310 | 271.00 |
| Feb 14 2024 | 0.00081098 | 0.00000700 | 0.87% | 0.00079690 | 0.00082107 | 0.00078644 | 490.00 |
| Feb 13 2024 | 0.00080420 | 0.00000043 | 0.05% | 0.00081988 | 0.00083371 | 0.00079746 | 269.00 |
| Feb 12 2024 | 0.00080377 | -0.00002200 | -2.67% | 0.00082532 | 0.00082532 | 0.00080219 | 71.00 |
| Feb 11 2024 | 0.00082532 | -0.00001200 | -1.43% | 0.00084410 | 0.00084410 | 0.00082532 | 88.00 |
| Feb 10 2024 | 0.00083712 | 0.00004000 | 5.02% | 0.00082101 | 0.00086277 | 0.00081073 | 281.00 |
| Feb 09 2024 | 0.00079680 | 0.00001200 | 1.53% | 0.00078500 | 0.00085999 | 0.00076637 | 381.00 |
| Feb 08 2024 | 0.00078500 | -0.00001400 | -1.75% | 0.00080130 | 0.00080130 | 0.00078500 | 150.00 |
| Feb 07 2024 | 0.00079869 | 0.00000400 | 0.50% | 0.00079500 | 0.00079869 | 0.00078311 | 111.00 |
| Feb 06 2024 | 0.00079500 | -0.00001700 | -2.09% | 0.00081100 | 0.00081100 | 0.00078873 | 116.00 |
| Feb 05 2024 | 0.00081157 | -0.00001300 | -1.58% | 0.00082434 | 0.00083089 | 0.00081157 | 568.00 |
| Feb 04 2024 | 0.00082453 | -0.00002100 | -2.48% | 0.00085091 | 0.00085091 | 0.00082453 | 88.00 |
| Feb 03 2024 | 0.00084586 | 0.00000100 | 0.12% | 0.00085848 | 0.00085848 | 0.00083948 | 131.00 |
| Feb 02 2024 | 0.00084472 | 0.00006700 | 8.62% | 0.00078765 | 0.00084472 | 0.00078765 | 158.00 |
| Feb 01 2024 | 0.00077740 | -0.00000300 | -0.38% | 0.00077934 | 0.00077934 | 0.00077740 | 33.00 |
| Jan 31 2024 | 0.00078003 | -0.00004500 | -5.45% | 0.00082000 | 0.00082285 | 0.00078003 | 450.00 |
| Jan 30 2024 | 0.00082500 | -0.00002200 | -2.60% | 0.00083379 | 0.00084227 | 0.00082200 | 184.00 |
| Jan 29 2024 | 0.00084695 | 0.00001200 | 1.44% | 0.00083545 | 0.00084695 | 0.00082217 | 77.00 |
| Jan 28 2024 | 0.00083545 | 0.00005400 | 6.91% | 0.00082148 | 0.00086481 | 0.00080769 | 1,583.00 |
| Jan 27 2024 | 0.00078190 | 0.00000800 | 1.03% | 0.00077004 | 0.00078190 | 0.00077004 | 41.00 |
| Jan 26 2024 | 0.00077378 | -0.00000300 | -0.39% | 0.00076467 | 0.00078447 | 0.00076467 | 86.00 |
| Jan 25 2024 | 0.00077674 | 0.00002400 | 3.19% | 0.00077326 | 0.00077674 | 0.00074787 | 69.00 |
| Jan 24 2024 | 0.00075256 | -0.00001000 | -1.31% | 0.00076226 | 0.00078402 | 0.00074800 | 59.00 |
| Jan 23 2024 | 0.00076226 | 0.00001900 | 2.56% | 0.00074283 | 0.00076226 | 0.00071059 | 1,237.00 |
| Jan 22 2024 | 0.00074283 | -0.00004300 | -5.47% | 0.00078573 | 0.00078573 | 0.00074282 | 115.00 |
| Jan 21 2024 | 0.00078573 | -0.00000200 | -0.25% | 0.00078573 | 0.00079715 | 0.00078573 | 39.00 |
| Jan 20 2024 | 0.00078809 | 0.00001100 | 1.42% | 0.00078874 | 0.00078874 | 0.00077714 | 176.00 |
| Jan 19 2024 | 0.00077714 | -0.00003100 | -3.84% | 0.00080795 | 0.00080877 | 0.00077714 | 85.00 |
