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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00042270 | 0.00000800 | 1.93% | 0.00041410 | 0.00042716 | 0.00041020 | 104,830.00 |
| Jul 25 2024 | 0.00041500 | -0.00001900 | -4.38% | 0.00043350 | 0.00043550 | 0.00040750 | 108,495.00 |
| Jul 24 2024 | 0.00043410 | -0.00001800 | -3.98% | 0.00045210 | 0.00046020 | 0.00043220 | 148,416.00 |
| Jul 23 2024 | 0.00045220 | -0.00001900 | -4.03% | 0.00047240 | 0.00048225 | 0.00044780 | 152,956.00 |
| Jul 22 2024 | 0.00047140 | -0.00000800 | -1.67% | 0.00047890 | 0.00048425 | 0.00046870 | 119,010.00 |
| Jul 21 2024 | 0.00047980 | 0.00004600 | 10.61% | 0.00043350 | 0.00048350 | 0.00042730 | 208,123.00 |
| Jul 20 2024 | 0.00043350 | 0.00001100 | 2.60% | 0.00042259 | 0.00043470 | 0.00041914 | 53,193.00 |
| Jul 19 2024 | 0.00042250 | -0.00000300 | -0.70% | 0.00042460 | 0.00042737 | 0.00041564 | 112,765.00 |
| Jul 18 2024 | 0.00042570 | 0.00000030 | 0.07% | 0.00042490 | 0.00043210 | 0.00041970 | 54,327.00 |
| Jul 17 2024 | 0.00042540 | -0.00000600 | -1.39% | 0.00043060 | 0.00044280 | 0.00042510 | 117,866.00 |
| Jul 16 2024 | 0.00043090 | 0.00000200 | 0.47% | 0.00043030 | 0.00045450 | 0.00042330 | 216,140.00 |
| Jul 15 2024 | 0.00042920 | -0.00000500 | -1.15% | 0.00043344 | 0.00043730 | 0.00042430 | 145,990.00 |
| Jul 14 2024 | 0.00043390 | -0.00000300 | -0.69% | 0.00043700 | 0.00043880 | 0.00042810 | 73,995.00 |
| Jul 13 2024 | 0.00043730 | -0.00001100 | -2.45% | 0.00044830 | 0.00045000 | 0.00043480 | 84,776.00 |
| Jul 12 2024 | 0.00044810 | 0.00000800 | 1.82% | 0.00043986 | 0.00045180 | 0.00043700 | 73,214.00 |
| Jul 11 2024 | 0.00043990 | -0.00000700 | -1.57% | 0.00044640 | 0.00044650 | 0.00043680 | 97,997.00 |
| Jul 10 2024 | 0.00044680 | -0.00000800 | -1.76% | 0.00045530 | 0.00046330 | 0.00044480 | 101,177.00 |
| Jul 09 2024 | 0.00045480 | 0.00001000 | 2.25% | 0.00044460 | 0.00045750 | 0.00043820 | 152,794.00 |
| Jul 08 2024 | 0.00044510 | -0.00001400 | -3.05% | 0.00046030 | 0.00047400 | 0.00044450 | 195,639.00 |
| Jul 07 2024 | 0.00045880 | -0.00001200 | -2.55% | 0.00047050 | 0.00047200 | 0.00044940 | 115,734.00 |
| Jul 06 2024 | 0.00047120 | 0.00002800 | 6.32% | 0.00044360 | 0.00047580 | 0.00044100 | 122,827.00 |
| Jul 05 2024 | 0.00044300 | 0.00001400 | 3.27% | 0.00042920 | 0.00044930 | 0.00039750 | 336,573.00 |
| Jul 04 2024 | 0.00042850 | -0.00001200 | -2.73% | 0.00044010 | 0.00045270 | 0.00042490 | 129,687.00 |
| Jul 03 2024 | 0.00044000 | -0.00002100 | -4.55% | 0.00046220 | 0.00046560 | 0.00043950 | 117,998.00 |
| Jul 02 2024 | 0.00046120 | 0.00000300 | 0.65% | 0.00045830 | 0.00047470 | 0.00044860 | 91,761.00 |
| Jul 01 2024 | 0.00045850 | -0.00000900 | -1.93% | 0.00047323 | 0.00047880 | 0.00045850 | 97,879.00 |
| Jun 30 2024 | 0.00046750 | 0.00001200 | 2.64% | 0.00045530 | 0.00046910 | 0.00045090 | 139,598.00 |
| Jun 29 2024 | 0.00045520 | -0.00000700 | -1.51% | 0.00046405 | 0.00047198 | 0.00045224 | 92,468.00 |
| Jun 28 2024 | 0.00046250 | 0.00001000 | 2.21% | 0.00045270 | 0.00048195 | 0.00044637 | 228,864.00 |
| Jun 27 2024 | 0.00045270 | 0.00002800 | 6.60% | 0.00042403 | 0.00045880 | 0.00041590 | 258,889.00 |
| Jun 26 2024 | 0.00042440 | 0.00001300 | 3.16% | 0.00041050 | 0.00045503 | 0.00040970 | 361,122.00 |
| Jun 25 2024 | 0.00041120 | -0.00000100 | -0.24% | 0.00041140 | 0.00041610 | 0.00040770 | 92,137.00 |
| Jun 24 2024 | 0.00041220 | 0.00001600 | 4.04% | 0.00039660 | 0.00041360 | 0.00038610 | 142,877.00 |
| Jun 23 2024 | 0.00039580 | -0.00000300 | -0.75% | 0.00039850 | 0.00040370 | 0.00037680 | 216,622.00 |
| Jun 22 2024 | 0.00039854 | -0.00003000 | -7.00% | 0.00042790 | 0.00042840 | 0.00038080 | 853,602.00 |
| Jun 21 2024 | 0.00042880 | 0.00000400 | 0.94% | 0.00042520 | 0.00043700 | 0.00042174 | 63,812.00 |
| Jun 20 2024 | 0.00042524 | 0.00001100 | 2.66% | 0.00041490 | 0.00043490 | 0.00040930 | 97,426.00 |
| Jun 19 2024 | 0.00041390 | 0.00000500 | 1.22% | 0.00040830 | 0.00042400 | 0.00040670 | 50,952.00 |
| Jun 18 2024 | 0.00040866 | -0.00002000 | -4.66% | 0.00042720 | 0.00043015 | 0.00038600 | 129,355.00 |
| Jun 17 2024 | 0.00042890 | -0.00002100 | -4.67% | 0.00045120 | 0.00045370 | 0.00041830 | 81,162.00 |
| Jun 16 2024 | 0.00044980 | -0.00000300 | -0.66% | 0.00045505 | 0.00045970 | 0.00044560 | 43,286.00 |
| Jun 15 2024 | 0.00045280 | -0.00000600 | -1.31% | 0.00045880 | 0.00046150 | 0.00045210 | 32,946.00 |
| Jun 14 2024 | 0.00045919 | -0.00000500 | -1.08% | 0.00046410 | 0.00047950 | 0.00044770 | 95,006.00 |
| Jun 13 2024 | 0.00046420 | -0.00002300 | -4.72% | 0.00048770 | 0.00049030 | 0.00046380 | 58,372.00 |
| Jun 12 2024 | 0.00048710 | 0.00001900 | 4.06% | 0.00046900 | 0.00049121 | 0.00046030 | 82,273.00 |
| Jun 11 2024 | 0.00046795 | 0.00000300 | 0.65% | 0.00046460 | 0.00048110 | 0.00045645 | 97,022.00 |
| Jun 10 2024 | 0.00046490 | -0.00000800 | -1.69% | 0.00047360 | 0.00048052 | 0.00046205 | 41,481.00 |
| Jun 09 2024 | 0.00047290 | 0.00000800 | 1.72% | 0.00046580 | 0.00047310 | 0.00046340 | 32,453.00 |
| Jun 08 2024 | 0.00046540 | -0.00001800 | -3.72% | 0.00048330 | 0.00048610 | 0.00046100 | 66,112.00 |
| Jun 07 2024 | 0.00048360 | -0.00002400 | -4.73% | 0.00050700 | 0.00051560 | 0.00045220 | 180,531.00 |
| Jun 06 2024 | 0.00050770 | -0.00000600 | -1.17% | 0.00051450 | 0.00051996 | 0.00050750 | 59,795.00 |
| Jun 05 2024 | 0.00051350 | 0.00000200 | 0.39% | 0.00051391 | 0.00051671 | 0.00050770 | 34,291.00 |
| Jun 04 2024 | 0.00051110 | 0.00000200 | 0.39% | 0.00050840 | 0.00051150 | 0.00050130 | 50,659.00 |
| Jun 03 2024 | 0.00050920 | -0.00000600 | -1.16% | 0.00051540 | 0.00052350 | 0.00050723 | 44,671.00 |
| Jun 02 2024 | 0.00051550 | -0.00001200 | -2.28% | 0.00052760 | 0.00053300 | 0.00051450 | 27,889.00 |
| Jun 01 2024 | 0.00052740 | -0.00000800 | -1.49% | 0.00053370 | 0.00053480 | 0.00052710 | 19,988.00 |
| May 31 2024 | 0.00053520 | 0.00000900 | 1.71% | 0.00052705 | 0.00053920 | 0.00052270 | 41,802.00 |
| May 30 2024 | 0.00052655 | -0.00000800 | -1.50% | 0.00053500 | 0.00054237 | 0.00052373 | 54,827.00 |
| May 29 2024 | 0.00053480 | -0.00000700 | -1.29% | 0.00054110 | 0.00054780 | 0.00053400 | 38,960.00 |
| May 28 2024 | 0.00054190 | -0.00000900 | -1.63% | 0.00055110 | 0.00055270 | 0.00053607 | 44,770.00 |
| May 27 2024 | 0.00055120 | 0.00001400 | 2.61% | 0.00053610 | 0.00055320 | 0.00053525 | 50,385.00 |
| May 26 2024 | 0.00053700 | -0.00001500 | -2.72% | 0.00055190 | 0.00055310 | 0.00053310 | 40,542.00 |
| May 25 2024 | 0.00055230 | -0.00000200 | -0.36% | 0.00055450 | 0.00056090 | 0.00054640 | 38,641.00 |
| May 24 2024 | 0.00055470 | -0.00001300 | -2.29% | 0.00056680 | 0.00057440 | 0.00055050 | 66,252.00 |
| May 23 2024 | 0.00056790 | -0.00001000 | -1.73% | 0.00057860 | 0.00058000 | 0.00054890 | 144,757.00 |
| May 22 2024 | 0.00057740 | -0.00001000 | -1.70% | 0.00058760 | 0.00059800 | 0.00056330 | 93,738.00 |
| May 21 2024 | 0.00058700 | 0.00002300 | 4.08% | 0.00056230 | 0.00061285 | 0.00055720 | 220,328.00 |
| May 20 2024 | 0.00056360 | 0.00002700 | 5.03% | 0.00053810 | 0.00056750 | 0.00053150 | 115,640.00 |
| May 19 2024 | 0.00053680 | -0.00001800 | -3.24% | 0.00055574 | 0.00056310 | 0.00053050 | 57,746.00 |
| May 18 2024 | 0.00055470 | 0.00001100 | 2.02% | 0.00054320 | 0.00056240 | 0.00054300 | 63,367.00 |
| May 17 2024 | 0.00054350 | 0.00001500 | 2.84% | 0.00052875 | 0.00056740 | 0.00052600 | 125,028.00 |
| May 16 2024 | 0.00052800 | 0.00000500 | 0.96% | 0.00052350 | 0.00053050 | 0.00051440 | 65,973.00 |
| May 15 2024 | 0.00052310 | 0.00001100 | 2.15% | 0.00051405 | 0.00053570 | 0.00051110 | 96,711.00 |
| May 14 2024 | 0.00051243 | -0.00000300 | -0.58% | 0.00051530 | 0.00053850 | 0.00051078 | 88,801.00 |
| May 13 2024 | 0.00051525 | -0.00002400 | -4.45% | 0.00053910 | 0.00054178 | 0.00051500 | 80,977.00 |
| May 12 2024 | 0.00053940 | -0.00001100 | -2.00% | 0.00055030 | 0.00055470 | 0.00053830 | 35,296.00 |
| May 11 2024 | 0.00055060 | -0.00000300 | -0.54% | 0.00055600 | 0.00055880 | 0.00054660 | 48,800.00 |
| May 10 2024 | 0.00055390 | -0.00000100 | -0.18% | 0.00055620 | 0.00057505 | 0.00054610 | 75,425.00 |
| May 09 2024 | 0.00055530 | -0.00000200 | -0.36% | 0.00055596 | 0.00056150 | 0.00055100 | 55,250.00 |
| May 08 2024 | 0.00055700 | -0.00001000 | -1.76% | 0.00056680 | 0.00056700 | 0.00054730 | 106,526.00 |
| May 07 2024 | 0.00056680 | -0.00002100 | -3.57% | 0.00058760 | 0.00058960 | 0.00056560 | 59,365.00 |
| May 06 2024 | 0.00058780 | 0.00000400 | 0.68% | 0.00058070 | 0.00061090 | 0.00057920 | 98,502.00 |
| May 05 2024 | 0.00058426 | -0.00000054 | -0.09% | 0.00058470 | 0.00060110 | 0.00057620 | 72,316.00 |
| May 04 2024 | 0.00058480 | 0.00001900 | 3.36% | 0.00056570 | 0.00058890 | 0.00055900 | 141,514.00 |
| May 03 2024 | 0.00056550 | -0.00000300 | -0.53% | 0.00056830 | 0.00057550 | 0.00056190 | 72,463.00 |
| May 02 2024 | 0.00056850 | -0.00000200 | -0.35% | 0.00057130 | 0.00057800 | 0.00056440 | 80,514.00 |
| May 01 2024 | 0.00057050 | 0.00003100 | 5.74% | 0.00053880 | 0.00057708 | 0.00053400 | 150,284.00 |
| Apr 30 2024 | 0.00053970 | -0.00001700 | -3.05% | 0.00055260 | 0.00055580 | 0.00052990 | 151,944.00 |
| Apr 29 2024 | 0.00055680 | 0.00001900 | 3.53% | 0.00053830 | 0.00056070 | 0.00052740 | 247,515.00 |
| Apr 28 2024 | 0.00053820 | -0.00000400 | -0.74% | 0.00054300 | 0.00055310 | 0.00053770 | 64,880.00 |
| Apr 27 2024 | 0.00054260 | 0.00000300 | 0.56% | 0.00053960 | 0.00055380 | 0.00052904 | 108,038.00 |
