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 | 0.00054710 | 0.00000100 | 0.18% | 0.00054520 | 0.00056810 | 0.00053540 | 194,475.00 |
| Apr 16 2024 | 0.00054580 | -0.00000800 | -1.45% | 0.00055430 | 0.00056330 | 0.00052960 | 217,942.00 |
| Apr 15 2024 | 0.00055360 | -0.00001600 | -2.81% | 0.00056590 | 0.00058310 | 0.00053957 | 255,364.00 |
| Apr 14 2024 | 0.00056930 | 0.00003900 | 7.35% | 0.00053170 | 0.00057870 | 0.00052020 | 425,081.00 |
| Apr 13 2024 | 0.00053040 | -0.00005500 | -9.40% | 0.00058650 | 0.00058650 | 0.00047540 | 661,027.00 |
| Apr 12 2024 | 0.00058540 | -0.00007100 | -10.81% | 0.00065730 | 0.00066080 | 0.00054750 | 308,471.00 |
| Apr 11 2024 | 0.00065690 | -0.00001400 | -2.09% | 0.00066980 | 0.00066980 | 0.00065210 | 40,766.00 |
| Apr 10 2024 | 0.00067060 | -0.00000200 | -0.30% | 0.00067200 | 0.00069180 | 0.00066560 | 66,202.00 |
| Apr 09 2024 | 0.00067300 | -0.00002400 | -3.44% | 0.00069610 | 0.00069775 | 0.00067280 | 63,976.00 |
| Apr 08 2024 | 0.00069720 | -0.00001300 | -1.83% | 0.00070940 | 0.00071043 | 0.00068940 | 50,526.00 |
| Apr 07 2024 | 0.00071070 | 0.00001200 | 1.72% | 0.00069930 | 0.00071200 | 0.00069230 | 56,157.00 |
| Apr 06 2024 | 0.00069870 | 0.00003100 | 4.64% | 0.00066840 | 0.00071735 | 0.00066546 | 100,027.00 |
| Apr 05 2024 | 0.00066810 | -0.00001100 | -1.62% | 0.00067770 | 0.00068350 | 0.00066170 | 47,094.00 |
| Apr 04 2024 | 0.00067880 | -0.00001800 | -2.58% | 0.00069470 | 0.00071480 | 0.00067770 | 84,256.00 |
| Apr 03 2024 | 0.00069650 | -0.00001900 | -2.65% | 0.00071580 | 0.00073120 | 0.00068620 | 86,149.00 |
| Apr 02 2024 | 0.00071580 | -0.00002200 | -2.98% | 0.00073760 | 0.00073760 | 0.00071010 | 84,983.00 |
| Apr 01 2024 | 0.00073740 | -0.00002200 | -2.90% | 0.00075840 | 0.00076520 | 0.00073380 | 93,167.00 |
| Mar 31 2024 | 0.00075930 | -0.00000100 | -0.13% | 0.00076060 | 0.00077110 | 0.00075166 | 46,436.00 |
| Mar 30 2024 | 0.00076060 | -0.00000400 | -0.52% | 0.00076340 | 0.00078000 | 0.00075850 | 48,838.00 |
| Mar 29 2024 | 0.00076480 | -0.00000700 | -0.91% | 0.00077150 | 0.00077530 | 0.00075300 | 55,556.00 |
| Mar 28 2024 | 0.00077180 | -0.00000800 | -1.03% | 0.00077790 | 0.00078240 | 0.00076230 | 71,048.00 |
| Mar 27 2024 | 0.00077960 | -0.00001800 | -2.26% | 0.00079730 | 0.00080650 | 0.00076688 | 119,776.00 |
| Mar 26 2024 | 0.00079780 | -0.00002600 | -3.16% | 0.00082670 | 0.00083860 | 0.00079323 | 107,139.00 |
| Mar 25 2024 | 0.00082380 | -0.00000300 | -0.36% | 0.00082800 | 0.00087130 | 0.00081530 | 254,200.00 |
| Mar 24 2024 | 0.00082720 | -0.00000500 | -0.60% | 0.00083330 | 0.00084204 | 0.00080750 | 90,631.00 |
| Mar 23 2024 | 0.00083220 | -0.00000400 | -0.48% | 0.00083810 | 0.00086770 | 0.00082590 | 95,052.00 |
| Mar 22 2024 | 0.00083580 | 0.00001100 | 1.33% | 0.00082140 | 0.00089570 | 0.00080710 | 225,247.00 |
| Mar 21 2024 | 0.00082490 | -0.00001800 | -2.14% | 0.00084110 | 0.00085060 | 0.00080910 | 163,459.00 |
| Mar 20 2024 | 0.00084300 | -0.00002700 | -3.10% | 0.00086910 | 0.00087156 | 0.00081130 | 362,049.00 |
| Mar 19 2024 | 0.00086960 | -0.00002000 | -2.25% | 0.00089890 | 0.00096040 | 0.00085340 | 493,174.00 |
| Mar 18 2024 | 0.00088950 | 0.00003900 | 4.58% | 0.00084480 | 0.00096650 | 0.00082700 | 531,653.00 |
| Mar 17 2024 | 0.00085090 | 0.00003400 | 4.16% | 0.00081630 | 0.00085490 | 0.00077460 | 220,522.00 |
| Mar 16 2024 | 0.00081690 | -0.00002500 | -2.97% | 0.00083460 | 0.00090730 | 0.00078150 | 422,814.00 |
| Mar 15 2024 | 0.00084160 | 0.00008300 | 10.94% | 0.00076180 | 0.00084240 | 0.00073661 | 817,480.00 |
| Mar 14 2024 | 0.00075902 | 0.00000700 | 0.93% | 0.00075060 | 0.00081142 | 0.00073557 | 405,613.00 |
| Mar 13 2024 | 0.00075170 | -0.00002300 | -2.97% | 0.00077160 | 0.00077330 | 0.00072310 | 352,237.00 |
| Mar 12 2024 | 0.00077490 | 0.00009800 | 14.47% | 0.00067480 | 0.00080080 | 0.00064980 | 922,231.00 |
| Mar 11 2024 | 0.00067740 | 0.00006900 | 11.34% | 0.00060920 | 0.00068730 | 0.00059560 | 763,732.00 |
| Mar 10 2024 | 0.00060840 | -0.00002000 | -3.18% | 0.00062720 | 0.00063290 | 0.00060000 | 149,985.00 |
| Mar 09 2024 | 0.00062860 | 0.00000300 | 0.48% | 0.00062520 | 0.00063760 | 0.00062173 | 117,315.00 |
| Mar 08 2024 | 0.00062540 | -0.00002100 | -3.25% | 0.00064970 | 0.00065340 | 0.00061244 | 119,133.00 |
| Mar 07 2024 | 0.00064660 | 0.00001700 | 2.70% | 0.00063080 | 0.00066374 | 0.00062965 | 210,644.00 |
| Mar 06 2024 | 0.00062968 | 0.00001300 | 2.11% | 0.00061790 | 0.00063465 | 0.00058877 | 148,414.00 |
| Mar 05 2024 | 0.00061620 | -0.00001800 | -2.84% | 0.00062880 | 0.00067100 | 0.00057000 | 363,622.00 |
| Mar 04 2024 | 0.00063460 | -0.00004000 | -5.93% | 0.00067570 | 0.00068040 | 0.00062310 | 203,550.00 |
| Mar 03 2024 | 0.00067430 | -0.00004100 | -5.74% | 0.00071700 | 0.00072580 | 0.00065548 | 125,902.00 |
| Mar 02 2024 | 0.00071490 | 0.00002900 | 4.23% | 0.00068400 | 0.00071570 | 0.00067710 | 175,109.00 |
| Mar 01 2024 | 0.00068570 | 0.00001900 | 2.85% | 0.00067070 | 0.00070628 | 0.00066820 | 168,317.00 |
| Feb 29 2024 | 0.00066650 | 0.00002200 | 3.41% | 0.00064930 | 0.00071070 | 0.00064730 | 320,132.00 |
| Feb 28 2024 | 0.00064430 | -0.00004400 | -6.40% | 0.00068820 | 0.00069340 | 0.00062010 | 240,610.00 |
| Feb 27 2024 | 0.00068800 | -0.00003300 | -4.58% | 0.00072200 | 0.00072430 | 0.00067880 | 120,580.00 |
| Feb 26 2024 | 0.00072110 | -0.00000200 | -0.28% | 0.00072170 | 0.00073300 | 0.00071200 | 117,705.00 |
| Feb 25 2024 | 0.00072350 | 0.00001000 | 1.40% | 0.00071280 | 0.00072480 | 0.00070564 | 62,221.00 |
| Feb 24 2024 | 0.00071330 | 0.00000600 | 0.85% | 0.00070810 | 0.00071960 | 0.00069580 | 65,079.00 |
| Feb 23 2024 | 0.00070690 | -0.00001000 | -1.39% | 0.00071760 | 0.00071984 | 0.00069390 | 103,264.00 |
| Feb 22 2024 | 0.00071740 | -0.00000900 | -1.24% | 0.00072590 | 0.00073520 | 0.00071350 | 76,160.00 |
| Feb 21 2024 | 0.00072590 | -0.00001200 | -1.63% | 0.00073650 | 0.00073680 | 0.00070660 | 81,536.00 |
| Feb 20 2024 | 0.00073760 | -0.00002400 | -3.15% | 0.00076460 | 0.00076500 | 0.00071655 | 166,363.00 |
| Feb 19 2024 | 0.00076180 | -0.00000900 | -1.17% | 0.00077330 | 0.00077840 | 0.00075550 | 168,455.00 |
| Feb 18 2024 | 0.00077080 | 0.00000100 | 0.13% | 0.00077000 | 0.00078170 | 0.00075910 | 161,016.00 |
| Feb 17 2024 | 0.00076960 | -0.00000300 | -0.39% | 0.00077120 | 0.00077910 | 0.00075750 | 148,079.00 |
| Feb 16 2024 | 0.00077250 | -0.00002800 | -3.50% | 0.00080000 | 0.00080340 | 0.00076460 | 186,157.00 |
| Feb 15 2024 | 0.00080040 | -0.00001600 | -1.96% | 0.00081680 | 0.00083520 | 0.00079720 | 341,952.00 |
| Feb 14 2024 | 0.00081650 | 0.00001700 | 2.13% | 0.00079950 | 0.00081940 | 0.00079230 | 290,222.00 |
| Feb 13 2024 | 0.00079980 | -0.00002000 | -2.44% | 0.00081960 | 0.00083220 | 0.00079870 | 283,643.00 |
| Feb 12 2024 | 0.00082000 | -0.00000300 | -0.36% | 0.00082160 | 0.00082660 | 0.00080000 | 238,059.00 |
| Feb 11 2024 | 0.00082320 | -0.00002000 | -2.37% | 0.00084430 | 0.00085430 | 0.00081980 | 215,975.00 |
| Feb 10 2024 | 0.00084310 | 0.00003400 | 4.20% | 0.00080900 | 0.00085890 | 0.00080810 | 349,203.00 |
| Feb 09 2024 | 0.00080910 | 0.00002600 | 3.32% | 0.00078210 | 0.00081190 | 0.00076930 | 277,647.00 |
| Feb 08 2024 | 0.00078270 | -0.00001400 | -1.76% | 0.00079660 | 0.00080178 | 0.00078020 | 146,864.00 |
| Feb 07 2024 | 0.00079650 | 0.00000400 | 0.50% | 0.00079190 | 0.00081460 | 0.00078500 | 181,904.00 |
| Feb 06 2024 | 0.00079270 | -0.00001600 | -1.98% | 0.00080810 | 0.00080990 | 0.00078900 | 91,368.00 |
| Feb 05 2024 | 0.00080910 | -0.00000900 | -1.10% | 0.00081780 | 0.00082810 | 0.00080520 | 86,743.00 |
| Feb 04 2024 | 0.00081800 | -0.00001900 | -2.27% | 0.00083650 | 0.00084839 | 0.00081770 | 78,297.00 |
| Feb 03 2024 | 0.00083670 | -0.00001300 | -1.53% | 0.00084940 | 0.00086840 | 0.00082390 | 116,561.00 |
| Feb 02 2024 | 0.00084950 | 0.00006400 | 8.15% | 0.00078570 | 0.00085230 | 0.00078430 | 148,193.00 |
| Feb 01 2024 | 0.00078560 | 0.00000700 | 0.90% | 0.00078030 | 0.00079400 | 0.00076980 | 74,739.00 |
| Jan 31 2024 | 0.00077890 | -0.00004100 | -5.00% | 0.00081780 | 0.00082040 | 0.00077790 | 74,046.00 |
| Jan 30 2024 | 0.00081990 | -0.00001400 | -1.68% | 0.00083030 | 0.00085300 | 0.00081870 | 134,886.00 |
| Jan 29 2024 | 0.00083430 | 0.00000500 | 0.60% | 0.00082762 | 0.00084810 | 0.00082034 | 108,666.00 |
| Jan 28 2024 | 0.00082950 | 0.00004100 | 5.20% | 0.00079150 | 0.00086240 | 0.00078800 | 277,564.00 |
| Jan 27 2024 | 0.00078810 | 0.00001700 | 2.21% | 0.00077120 | 0.00079020 | 0.00076840 | 50,993.00 |
| Jan 26 2024 | 0.00077080 | 0.00000900 | 1.18% | 0.00076140 | 0.00079045 | 0.00075110 | 82,810.00 |
| Jan 25 2024 | 0.00076208 | -0.00001600 | -2.06% | 0.00077840 | 0.00078200 | 0.00074350 | 56,912.00 |
| Jan 24 2024 | 0.00077855 | 0.00001400 | 1.83% | 0.00075840 | 0.00079433 | 0.00074509 | 137,957.00 |
| Jan 23 2024 | 0.00076430 | 0.00001900 | 2.55% | 0.00074790 | 0.00078800 | 0.00070553 | 178,589.00 |
| Jan 22 2024 | 0.00074570 | -0.00003800 | -4.85% | 0.00078268 | 0.00078730 | 0.00074050 | 73,520.00 |
| Jan 21 2024 | 0.00078360 | -0.00000400 | -0.51% | 0.00078658 | 0.00080160 | 0.00077650 | 40,748.00 |
| Jan 20 2024 | 0.00078800 | 0.00000400 | 0.51% | 0.00078510 | 0.00079190 | 0.00077140 | 39,369.00 |
| Jan 19 2024 | 0.00078350 | -0.00003000 | -3.69% | 0.00081220 | 0.00081480 | 0.00077040 | 67,038.00 |
