Register for real-time alerts, custom portfolio, and market movers
AVAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 35.60 | -0.760 | -2.09% | 36.34 | 36.74 | 34.68 | 658,731.00 |
| Apr 24 2024 | 36.36 | -1.88 | -4.92% | 38.49 | 39.85 | 36.00 | 926,889.00 |
| Apr 23 2024 | 38.24 | -0.960 | -2.45% | 39.23 | 39.93 | 37.99 | 599,731.00 |
| Apr 22 2024 | 39.20 | 2.11 | 5.69% | 37.49 | 39.75 | 36.79 | 644,358.00 |
| Apr 21 2024 | 37.09 | -1.08 | -2.83% | 38.10 | 38.79 | 36.37 | 598,746.00 |
| Apr 20 2024 | 38.17 | 3.30 | 9.46% | 34.63 | 38.51 | 34.16 | 786,165.00 |
| Apr 19 2024 | 34.87 | 0.080 | 0.23% | 34.76 | 36.14 | 31.93 | 1,105,445.00 |
| Apr 18 2024 | 34.79 | 1.23 | 3.67% | 33.68 | 35.64 | 32.80 | 981,120.00 |
| Apr 17 2024 | 33.56 | -1.20 | -3.45% | 34.57 | 35.37 | 32.23 | 1,134,475.00 |
| Apr 16 2024 | 34.76 | -0.360 | -1.03% | 34.93 | 35.92 | 32.50 | 1,411,476.00 |
| Apr 15 2024 | 35.12 | -2.33 | -6.22% | 36.98 | 38.65 | 34.12 | 1,832,878.00 |
| Apr 14 2024 | 37.45 | 3.20 | 9.34% | 33.99 | 37.93 | 32.66 | 3,848,200.00 |
| Apr 13 2024 | 34.25 | -5.07 | -12.89% | 39.20 | 39.31 | 29.38 | 4,816,450.00 |
| Apr 12 2024 | 39.32 | -6.73 | -14.61% | 46.03 | 46.88 | 36.05 | 1,790,668.00 |
| Apr 11 2024 | 46.05 | -1.26 | -2.66% | 47.10 | 47.50 | 45.61 | 528,878.00 |
| Apr 10 2024 | 47.31 | 0.780 | 1.68% | 46.45 | 48.05 | 45.10 | 703,055.00 |
| Apr 09 2024 | 46.53 | -3.41 | -6.83% | 49.84 | 50.28 | 46.24 | 591,099.00 |
| Apr 08 2024 | 49.94 | 0.550 | 1.11% | 49.19 | 50.80 | 48.25 | 610,512.00 |
| Apr 07 2024 | 49.39 | 1.15 | 2.38% | 48.23 | 49.73 | 47.89 | 452,633.00 |
| Apr 06 2024 | 48.24 | 2.83 | 6.23% | 45.18 | 48.88 | 45.06 | 852,522.00 |
| Apr 05 2024 | 45.41 | -1.06 | -2.28% | 46.31 | 46.63 | 44.00 | 560,013.00 |
| Apr 04 2024 | 46.47 | 0.410 | 0.89% | 45.81 | 48.18 | 45.44 | 695,123.00 |
| Apr 03 2024 | 46.06 | -0.830 | -1.77% | 46.81 | 48.38 | 45.00 | 1,034,634.00 |
| Apr 02 2024 | 46.89 | -4.66 | -9.04% | 51.25 | 51.28 | 46.30 | 1,273,090.00 |
| Apr 01 2024 | 51.55 | -2.56 | -4.73% | 53.99 | 54.16 | 50.27 | 1,046,539.00 |
| Mar 31 2024 | 54.11 | 1.10 | 2.08% | 52.95 | 54.27 | 52.89 | 428,122.00 |
| Mar 30 2024 | 53.01 | -0.430 | -0.80% | 53.27 | 54.65 | 52.78 | 429,653.00 |
| Mar 29 2024 | 53.44 | -1.17 | -2.14% | 54.46 | 54.67 | 52.55 | 578,214.00 |
| Mar 28 2024 | 54.61 | 0.630 | 1.17% | 53.93 | 55.06 | 53.13 | 562,315.00 |
| Mar 27 2024 | 53.98 | -1.83 | -3.28% | 55.81 | 56.73 | 52.97 | 1,571,821.00 |
| Mar 26 2024 | 55.81 | -1.81 | -3.14% | 57.63 | 59.31 | 55.30 | 1,228,001.00 |
| Mar 25 2024 | 57.62 | 1.91 | 3.43% | 55.45 | 59.26 | 54.92 | 1,915,154.00 |
| Mar 24 2024 | 55.71 | 2.17 | 4.05% | 53.54 | 55.84 | 52.45 | 875,432.00 |
| Mar 23 2024 | 53.54 | 0.550 | 1.04% | 53.13 | 56.43 | 52.63 | 1,175,153.00 |
| Mar 22 2024 | 52.99 | -1.07 | -1.98% | 53.70 | 58.09 | 51.64 | 2,014,609.00 |
| Mar 21 2024 | 54.06 | -3.12 | -5.46% | 56.46 | 57.88 | 52.76 | 1,651,480.00 |
| Mar 20 2024 | 57.18 | 3.17 | 5.87% | 53.94 | 58.18 | 50.24 | 4,010,476.00 |
| Mar 19 2024 | 54.01 | -6.22 | -10.33% | 60.96 | 61.94 | 52.95 | 4,176,679.00 |
| Mar 18 2024 | 60.23 | 2.09 | 3.59% | 57.75 | 65.38 | 55.23 | 3,130,018.00 |
| Mar 17 2024 | 58.14 | 4.74 | 8.88% | 53.56 | 58.50 | 50.04 | 1,918,785.00 |
| Mar 16 2024 | 53.40 | -5.18 | -8.84% | 58.13 | 61.44 | 52.00 | 2,735,842.00 |
| Mar 15 2024 | 58.58 | 4.44 | 8.20% | 54.42 | 58.94 | 48.76 | 5,587,094.00 |
| Mar 14 2024 | 54.14 | -0.810 | -1.47% | 54.83 | 59.32 | 50.41 | 2,523,933.00 |
| Mar 13 2024 | 54.95 | -0.440 | -0.79% | 55.10 | 55.51 | 52.24 | 1,755,114.00 |
| Mar 12 2024 | 55.39 | 6.51 | 13.32% | 48.75 | 57.36 | 46.42 | 3,561,993.00 |
| Mar 11 2024 | 48.88 | 6.88 | 16.38% | 42.02 | 49.57 | 40.10 | 3,553,072.00 |
| Mar 10 2024 | 42.00 | -1.05 | -2.44% | 42.92 | 43.99 | 41.00 | 661,850.00 |
| Mar 09 2024 | 43.05 | 0.310 | 0.73% | 42.66 | 43.65 | 42.19 | 657,144.00 |
| Mar 08 2024 | 42.74 | -0.630 | -1.45% | 43.50 | 44.04 | 41.02 | 1,085,086.00 |
| Mar 07 2024 | 43.37 | 1.83 | 4.41% | 41.66 | 44.62 | 41.64 | 1,397,685.00 |
| Mar 06 2024 | 41.54 | 1.87 | 4.71% | 39.37 | 42.17 | 37.94 | 1,331,067.00 |
| Mar 05 2024 | 39.67 | -3.43 | -7.96% | 42.94 | 45.14 | 34.87 | 2,563,769.00 |
| Mar 04 2024 | 43.10 | 0.630 | 1.48% | 42.64 | 44.02 | 41.45 | 1,201,186.00 |
| Mar 03 2024 | 42.47 | -1.90 | -4.28% | 44.49 | 44.92 | 40.36 | 1,025,526.00 |
| Mar 02 2024 | 44.37 | 1.54 | 3.60% | 42.77 | 44.41 | 41.93 | 973,145.00 |
| Mar 01 2024 | 42.83 | 1.87 | 4.57% | 41.09 | 43.52 | 41.04 | 1,198,089.00 |
| Feb 29 2024 | 40.96 | 0.720 | 1.79% | 40.45 | 44.64 | 39.66 | 1,896,859.00 |
| Feb 28 2024 | 40.24 | 1.03 | 2.63% | 39.29 | 41.34 | 36.63 | 1,597,538.00 |
| Feb 27 2024 | 39.21 | -0.100 | -0.25% | 39.42 | 39.96 | 38.34 | 667,123.00 |
| Feb 26 2024 | 39.31 | 1.88 | 5.02% | 37.34 | 39.39 | 36.28 | 1,274,410.00 |
| Feb 25 2024 | 37.43 | 0.660 | 1.79% | 36.76 | 37.48 | 36.43 | 415,215.00 |
| Feb 24 2024 | 36.77 | 0.830 | 2.31% | 35.95 | 36.93 | 35.19 | 654,033.00 |
| Feb 23 2024 | 35.94 | -0.850 | -2.31% | 36.83 | 36.93 | 35.14 | 916,774.00 |
| Feb 22 2024 | 36.79 | -0.890 | -2.36% | 37.53 | 38.20 | 36.50 | 712,530.00 |
| Feb 21 2024 | 37.68 | -0.900 | -2.33% | 38.49 | 38.55 | 35.90 | 839,350.00 |
| Feb 20 2024 | 38.58 | -0.820 | -2.08% | 39.59 | 41.08 | 36.85 | 869,467.00 |
| Feb 19 2024 | 39.40 | -0.780 | -1.94% | 40.33 | 40.65 | 39.10 | 1,071,277.00 |
| Feb 18 2024 | 40.18 | 0.370 | 0.93% | 39.79 | 40.76 | 39.00 | 477,492.00 |
| Feb 17 2024 | 39.81 | -0.510 | -1.26% | 40.23 | 40.48 | 38.41 | 532,171.00 |
| Feb 16 2024 | 40.32 | -1.29 | -3.10% | 41.56 | 41.82 | 39.45 | 691,384.00 |
| Feb 15 2024 | 41.61 | -0.740 | -1.75% | 42.42 | 43.64 | 40.93 | 1,217,786.00 |
| Feb 14 2024 | 42.35 | 2.63 | 6.62% | 39.71 | 42.46 | 39.15 | 1,066,259.00 |
| Feb 13 2024 | 39.72 | -1.29 | -3.15% | 40.94 | 41.71 | 38.85 | 1,059,396.00 |
| Feb 12 2024 | 41.01 | 1.34 | 3.38% | 39.66 | 41.20 | 38.39 | 948,754.00 |
| Feb 11 2024 | 39.67 | -0.620 | -1.54% | 40.27 | 41.22 | 39.38 | 611,408.00 |
| Feb 10 2024 | 40.29 | 2.12 | 5.55% | 38.22 | 41.25 | 38.14 | 1,073,317.00 |
| Feb 09 2024 | 38.17 | 2.67 | 7.52% | 35.44 | 38.64 | 35.43 | 1,366,934.00 |
| Feb 08 2024 | 35.50 | 0.240 | 0.68% | 35.31 | 36.15 | 35.08 | 689,185.00 |
| Feb 07 2024 | 35.26 | 1.10 | 3.22% | 34.14 | 35.52 | 33.63 | 809,414.00 |
| Feb 06 2024 | 34.16 | -0.350 | -1.01% | 34.46 | 34.70 | 33.70 | 557,935.00 |
| Feb 05 2024 | 34.51 | -0.310 | -0.89% | 34.82 | 35.87 | 34.08 | 802,398.00 |
| Feb 04 2024 | 34.82 | -1.12 | -3.12% | 35.97 | 36.53 | 34.67 | 506,087.00 |
| Feb 03 2024 | 35.94 | -0.720 | -1.96% | 36.62 | 37.59 | 35.39 | 721,561.00 |
| Feb 02 2024 | 36.66 | 2.82 | 8.33% | 33.83 | 36.91 | 33.75 | 1,105,359.00 |
| Feb 01 2024 | 33.84 | 0.660 | 1.99% | 33.24 | 33.95 | 32.27 | 841,168.00 |
| Jan 31 2024 | 33.18 | -1.92 | -5.47% | 35.24 | 35.49 | 33.12 | 1,023,323.00 |
| Jan 30 2024 | 35.10 | -1.00 | -2.77% | 35.89 | 37.14 | 34.99 | 1,134,822.00 |
| Jan 29 2024 | 36.10 | 1.25 | 3.59% | 34.68 | 36.55 | 34.33 | 2,801,755.00 |
| Jan 28 2024 | 34.85 | 1.66 | 5.00% | 33.33 | 36.72 | 33.21 | 1,989,170.00 |
| Jan 27 2024 | 33.19 | 0.920 | 2.85% | 32.23 | 33.31 | 31.86 | 579,633.00 |
