Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00858 | 0.00007 | 0.82% | 0.0085 | 0.00871 | 0.00847 | 11,382.00 |
| Jul 24 2024 | 0.00851 | -0.00005 | -0.58% | 0.00856 | 0.00883 | 0.00827 | 10,076.00 |
| Jul 23 2024 | 0.00856 | -0.00072 | -7.76% | 0.00927 | 0.00936 | 0.00856 | 14,471.00 |
| Jul 22 2024 | 0.00928 | 0.00005 | 0.54% | 0.00923 | 0.0094 | 0.009 | 30,684.00 |
| Jul 21 2024 | 0.00923 | 0.00096 | 11.61% | 0.00828 | 0.00931 | 0.00821 | 22,436.00 |
| Jul 20 2024 | 0.00827 | 0.00023 | 2.86% | 0.00804 | 0.00829 | 0.008 | 8,971.00 |
| Jul 19 2024 | 0.00804 | 0.00011 | 1.39% | 0.00793 | 0.00807 | 0.00786 | 7,171.00 |
| Jul 18 2024 | 0.00793 | -0.00011 | -1.37% | 0.00804 | 0.00811 | 0.00788 | 3,240.00 |
| Jul 17 2024 | 0.00804 | -0.00011 | -1.35% | 0.00815 | 0.00832 | 0.00804 | 7,048.00 |
| Jul 16 2024 | 0.00815 | 0.00018 | 2.26% | 0.00798 | 0.00844 | 0.00786 | 11,088.00 |
| Jul 15 2024 | 0.00797 | -0.00017 | -2.09% | 0.00815 | 0.00817 | 0.00791 | 9,368.00 |
| Jul 14 2024 | 0.00814 | -0.00003 | -0.37% | 0.00816 | 0.00822 | 0.00802 | 3,842.00 |
| Jul 13 2024 | 0.00817 | -0.00011 | -1.33% | 0.00829 | 0.00834 | 0.00812 | 6,244.00 |
| Jul 12 2024 | 0.00828 | 0.00013 | 1.60% | 0.00815 | 0.00834 | 0.00807 | 5,698.00 |
| Jul 11 2024 | 0.00815 | -0.00015 | -1.81% | 0.0083 | 0.008309 | 0.00806 | 7,570.00 |
| Jul 10 2024 | 0.0083 | -0.0003 | -3.49% | 0.0086 | 0.00879 | 0.00826 | 7,593.00 |
| Jul 09 2024 | 0.0086 | 0.00024 | 2.87% | 0.00836 | 0.00863 | 0.0082 | 8,201.00 |
| Jul 08 2024 | 0.00836 | -0.00042 | -4.78% | 0.00875 | 0.0089 | 0.00834 | 8,288.00 |
| Jul 07 2024 | 0.00878 | -0.00017 | -1.90% | 0.00895 | 0.00895 | 0.00856 | 9,567.00 |
| Jul 06 2024 | 0.00895 | 0.00052 | 6.17% | 0.00842 | 0.00899 | 0.00837 | 4,577.00 |
| Jul 05 2024 | 0.00843 | 0.00044 | 5.51% | 0.00799 | 0.0085 | 0.00754 | 15,979.00 |
| Jul 04 2024 | 0.00799 | -0.00004 | -0.50% | 0.00803 | 0.00824 | 0.00793 | 7,743.00 |
| Jul 03 2024 | 0.00803 | -0.00033 | -3.95% | 0.00836 | 0.00844 | 0.00803 | 8,316.00 |
| Jul 02 2024 | 0.00836 | -0.00003 | -0.36% | 0.00838 | 0.00842 | 0.00818 | 4,355.00 |
| Jul 01 2024 | 0.00839 | -0.00015 | -1.76% | 0.00852 | 0.00869 | 0.00839 | 5,768.00 |
| Jun 30 2024 | 0.00854 | 0.00032 | 3.89% | 0.00822 | 0.00855 | 0.00816 | 4,449.00 |
| Jun 29 2024 | 0.00822 | -0.00005 | -0.60% | 0.00827 | 0.00846 | 0.00815 | 3,048.00 |
| Jun 28 2024 | 0.00827 | 0.00017 | 2.10% | 0.0081 | 0.00839 | 0.00804 | 9,445.00 |
| Jun 27 2024 | 0.0081 | 0.00042 | 5.47% | 0.00766 | 0.00823 | 0.0075 | 13,447.00 |
| Jun 26 2024 | 0.00768 | 0.0002 | 2.67% | 0.00748 | 0.00783 | 0.00748 | 11,538.00 |
| Jun 25 2024 | 0.00748 | 0.00005 | 0.67% | 0.0074 | 0.0076 | 0.00736 | 4,134.00 |
| Jun 24 2024 | 0.00743 | 0.00011 | 1.50% | 0.00733 | 0.00753 | 0.00716 | 11,065.00 |
| Jun 23 2024 | 0.00732 | -0.00001 | -0.14% | 0.00733 | 0.00751 | 0.00695 | 17,347.00 |
| Jun 22 2024 | 0.00733 | -0.00048 | -6.15% | 0.00781 | 0.00782 | 0.007 | 38,656.00 |
| Jun 21 2024 | 0.00781 | -0.00005 | -0.64% | 0.00786 | 0.00799 | 0.0077 | 6,907.00 |
| Jun 20 2024 | 0.00786 | 0.00031 | 4.11% | 0.00754 | 0.00799 | 0.0075 | 12,536.00 |
| Jun 19 2024 | 0.00755 | -0.00009 | -1.18% | 0.00764 | 0.00775 | 0.00754 | 4,657.00 |
| Jun 18 2024 | 0.00764 | -0.00052 | -6.37% | 0.00811 | 0.00815 | 0.0074 | 13,972.00 |
| Jun 17 2024 | 0.00816 | -0.00012 | -1.45% | 0.00829 | 0.00834 | 0.00787 | 6,001.00 |
| Jun 16 2024 | 0.00828 | -0.0001 | -1.19% | 0.00838 | 0.00853 | 0.00824 | 3,932.00 |
| Jun 15 2024 | 0.00838 | -0.00032 | -3.68% | 0.0087 | 0.00871 | 0.00838 | 4,289.00 |
| Jun 14 2024 | 0.0087 | -0.00023 | -2.58% | 0.00893 | 0.00913 | 0.00862 | 6,823.00 |
| Jun 13 2024 | 0.00893 | -0.00039 | -4.18% | 0.00932 | 0.0094 | 0.00893 | 8,887.00 |
| Jun 12 2024 | 0.00932 | 0.00032 | 3.56% | 0.00902 | 0.00943 | 0.0089 | 5,438.00 |
| Jun 11 2024 | 0.009 | 0.0002 | 2.27% | 0.0088 | 0.0092 | 0.0087 | 11,738.00 |
| Jun 10 2024 | 0.0088 | -0.00008 | -0.90% | 0.00891 | 0.00905 | 0.00877 | 5,587.00 |
| Jun 09 2024 | 0.00888 | 0.00011 | 1.25% | 0.00877 | 0.0089 | 0.00872 | 3,299.00 |
| Jun 08 2024 | 0.00877 | -0.00033 | -3.63% | 0.00911 | 0.00914 | 0.0087 | 3,802.00 |
| Jun 07 2024 | 0.0091 | -0.00033 | -3.50% | 0.00942 | 0.00964 | 0.00857 | 20,035.00 |
| Jun 06 2024 | 0.00943 | -0.00001 | -0.11% | 0.00946 | 0.00968 | 0.00939 | 6,169.00 |
| Jun 05 2024 | 0.00944 | -0.00002 | -0.21% | 0.00952 | 0.00966 | 0.00942 | 6,871.00 |
| Jun 04 2024 | 0.00946 | 0.00015 | 1.61% | 0.00931 | 0.0095 | 0.00921 | 4,350.00 |
| Jun 03 2024 | 0.00931 | 0.00006 | 0.65% | 0.00923 | 0.00953 | 0.00917 | 4,164.00 |
| Jun 02 2024 | 0.00925 | -0.00011 | -1.18% | 0.00936 | 0.00949 | 0.00921 | 3,033.00 |
| Jun 01 2024 | 0.00936 | -0.00023 | -2.40% | 0.00959 | 0.0096 | 0.00936 | 3,616.00 |
| May 31 2024 | 0.00959 | -0.00001 | -0.10% | 0.0096 | 0.0097 | 0.00943 | 5,371.00 |
| May 30 2024 | 0.0096 | 0.00 | 0.00% | 0.0096 | 0.00984 | 0.00953 | 5,786.00 |
| May 29 2024 | 0.0096 | -0.000039 | -0.40% | 0.00963 | 0.0098 | 0.00955 | 5,365.00 |
| May 28 2024 | 0.009639 | -0.000171 | -1.74% | 0.00983 | 0.0099 | 0.00951 | 3,484.00 |
| May 27 2024 | 0.00981 | 0.00019 | 1.98% | 0.0096 | 0.00987 | 0.00939 | 15,832.00 |
| May 26 2024 | 0.00962 | -0.00059 | -5.78% | 0.01021 | 0.01021 | 0.0095 | 6,492.00 |
| May 25 2024 | 0.01021 | 0.00 | 0.00% | 0.01019 | 0.01026 | 0.01006 | 3,018.00 |
| May 24 2024 | 0.01021 | -0.00004 | -0.39% | 0.01021 | 0.01034 | 0.01007 | 7,989.00 |
| May 23 2024 | 0.01025 | -0.0004 | -3.76% | 0.010689 | 0.01072 | 0.00976 | 29,825.00 |
| May 22 2024 | 0.01065 | -0.00022 | -2.02% | 0.01087 | 0.0111 | 0.01059 | 5,528.00 |
| May 21 2024 | 0.01087 | -0.00012 | -1.09% | 0.01096 | 0.01128 | 0.01059 | 16,637.00 |
| May 20 2024 | 0.01099 | -0.00061 | -5.26% | 0.01158 | 0.01183 | 0.01068 | 26,508.00 |
| May 19 2024 | 0.0116 | -0.0003 | -2.52% | 0.01192 | 0.01205 | 0.01156 | 5,143.00 |
| May 18 2024 | 0.0119 | 0.00015 | 1.28% | 0.01178 | 0.01212 | 0.01178 | 4,138.00 |
| May 17 2024 | 0.01175 | 0.00003 | 0.26% | 0.0117 | 0.01239 | 0.01169 | 6,762.00 |
| May 16 2024 | 0.01172 | 0.00031 | 2.72% | 0.01141 | 0.01178 | 0.0114 | 7,173.00 |
| May 15 2024 | 0.01141 | 0.00048 | 4.39% | 0.01097 | 0.0117 | 0.01094 | 5,700.00 |
| May 14 2024 | 0.01093 | -0.00006 | -0.55% | 0.011 | 0.01143 | 0.0108 | 8,547.00 |
| May 13 2024 | 0.01099 | -0.00033 | -2.92% | 0.01131 | 0.0114 | 0.0109 | 6,772.00 |
| May 12 2024 | 0.01132 | -0.00018 | -1.57% | 0.01149 | 0.01162 | 0.0112 | 3,847.00 |
| May 11 2024 | 0.0115 | -0.00009 | -0.78% | 0.01158 | 0.0117 | 0.0114 | 2,653.00 |
| May 10 2024 | 0.01159 | 0.00009 | 0.78% | 0.0115 | 0.0119 | 0.0114 | 3,529.00 |
| May 09 2024 | 0.0115 | 0.00005 | 0.44% | 0.01146 | 0.0116 | 0.0113 | 7,735.00 |
| May 08 2024 | 0.01145 | -0.00028 | -2.39% | 0.01175 | 0.0118 | 0.01138 | 12,155.00 |
| May 07 2024 | 0.01173 | -0.00039 | -3.22% | 0.01212 | 0.0122 | 0.01172 | 3,815.00 |
| May 06 2024 | 0.01212 | 0.0002 | 1.68% | 0.0119 | 0.0125 | 0.0118 | 11,163.00 |
| May 05 2024 | 0.01192 | -0.00006 | -0.50% | 0.01199 | 0.0124 | 0.0116 | 6,162.00 |
| May 04 2024 | 0.01198 | 0.00052 | 4.54% | 0.0114 | 0.01201 | 0.0113 | 5,885.00 |
| May 03 2024 | 0.01146 | 0.0002 | 1.78% | 0.01126 | 0.0116 | 0.0112 | 5,164.00 |
| May 02 2024 | 0.01126 | 0.00009 | 0.81% | 0.011294 | 0.0114 | 0.011 | 4,696.00 |
| May 01 2024 | 0.01117 | 0.00032 | 2.95% | 0.01084 | 0.0114 | 0.0107 | 7,356.00 |
| Apr 30 2024 | 0.01085 | -0.00021 | -1.90% | 0.01097 | 0.0112 | 0.0108 | 5,800.00 |
| Apr 29 2024 | 0.01106 | 0.00066 | 6.35% | 0.01051 | 0.01112 | 0.0103 | 13,370.00 |
| Apr 28 2024 | 0.0104 | -0.00018 | -1.70% | 0.01058 | 0.0107 | 0.01036 | 6,611.00 |
| Apr 27 2024 | 0.01058 | -0.00032 | -2.94% | 0.01099 | 0.0111 | 0.0105 | 10,082.00 |
