Register for streaming realtime charts, analysis tools, and prices.
AVAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 28.70 | 1.46 | 5.36% | 27.20 | 28.86 | 27.17 | 585,694.00 |
| Jul 25 2024 | 27.24 | -1.16 | -4.08% | 28.37 | 28.59 | 26.26 | 816,447.00 |
| Jul 24 2024 | 28.40 | -1.42 | -4.76% | 29.85 | 31.09 | 28.25 | 929,724.00 |
| Jul 23 2024 | 29.82 | -2.05 | -6.43% | 31.94 | 32.63 | 29.44 | 608,931.00 |
| Jul 22 2024 | 31.87 | -0.730 | -2.24% | 32.63 | 32.94 | 31.33 | 670,412.00 |
| Jul 21 2024 | 32.60 | 3.47 | 11.91% | 29.08 | 33.02 | 28.54 | 1,219,950.00 |
| Jul 20 2024 | 29.13 | 0.930 | 3.30% | 28.19 | 29.19 | 27.80 | 445,436.00 |
| Jul 19 2024 | 28.20 | 1.06 | 3.91% | 27.12 | 28.42 | 26.65 | 636,544.00 |
| Jul 18 2024 | 27.14 | -0.150 | -0.55% | 27.30 | 27.94 | 26.60 | 408,429.00 |
| Jul 17 2024 | 27.29 | -0.780 | -2.78% | 28.00 | 29.03 | 27.29 | 598,762.00 |
| Jul 16 2024 | 28.07 | 0.270 | 0.97% | 27.90 | 29.26 | 26.47 | 911,918.00 |
| Jul 15 2024 | 27.80 | 1.32 | 4.98% | 26.37 | 27.90 | 26.27 | 723,243.00 |
| Jul 14 2024 | 26.48 | 0.560 | 2.16% | 25.87 | 26.68 | 25.61 | 382,443.00 |
| Jul 13 2024 | 25.92 | -0.040 | -0.15% | 25.95 | 26.46 | 25.54 | 506,583.00 |
| Jul 12 2024 | 25.96 | 0.710 | 2.81% | 25.17 | 26.10 | 24.82 | 362,205.00 |
| Jul 11 2024 | 25.25 | -0.570 | -2.21% | 25.69 | 26.37 | 25.02 | 430,863.00 |
| Jul 10 2024 | 25.82 | -0.580 | -2.20% | 26.44 | 27.42 | 25.62 | 409,216.00 |
| Jul 09 2024 | 26.40 | 1.18 | 4.68% | 25.12 | 26.51 | 24.70 | 549,411.00 |
| Jul 08 2024 | 25.22 | -0.390 | -1.52% | 25.72 | 27.21 | 24.55 | 913,294.00 |
| Jul 07 2024 | 25.61 | -1.79 | -6.53% | 27.45 | 27.49 | 25.43 | 365,534.00 |
| Jul 06 2024 | 27.40 | 2.30 | 9.16% | 25.05 | 27.61 | 24.86 | 423,411.00 |
| Jul 05 2024 | 25.10 | 0.560 | 2.28% | 24.22 | 25.45 | 21.84 | 1,309,880.00 |
| Jul 04 2024 | 24.54 | -1.96 | -7.40% | 26.50 | 26.67 | 24.27 | 615,925.00 |
| Jul 03 2024 | 26.50 | -2.11 | -7.38% | 28.74 | 28.93 | 26.40 | 641,098.00 |
| Jul 02 2024 | 28.61 | -0.190 | -0.66% | 28.71 | 28.87 | 28.06 | 419,524.00 |
| Jul 01 2024 | 28.80 | -0.520 | -1.77% | 29.78 | 30.18 | 28.79 | 675,258.00 |
| Jun 30 2024 | 29.32 | 1.61 | 5.81% | 27.70 | 29.52 | 27.36 | 559,290.00 |
| Jun 29 2024 | 27.71 | -0.180 | -0.65% | 27.98 | 28.63 | 27.53 | 404,255.00 |
| Jun 28 2024 | 27.89 | 0.040 | 0.14% | 27.88 | 29.05 | 27.64 | 738,667.00 |
| Jun 27 2024 | 27.85 | 2.04 | 7.90% | 25.80 | 28.34 | 25.33 | 1,004,589.00 |
| Jun 26 2024 | 25.81 | 0.410 | 1.61% | 25.34 | 26.64 | 25.27 | 1,338,102.00 |
| Jun 25 2024 | 25.40 | 0.540 | 2.17% | 24.79 | 25.77 | 24.60 | 583,051.00 |
| Jun 24 2024 | 24.86 | -0.200 | -0.80% | 25.05 | 25.23 | 23.51 | 1,266,646.00 |
| Jun 23 2024 | 25.06 | -0.540 | -2.11% | 25.58 | 27.18 | 24.12 | 1,326,287.00 |
| Jun 22 2024 | 25.60 | -1.86 | -6.77% | 27.47 | 27.49 | 24.00 | 3,414,276.00 |
| Jun 21 2024 | 27.46 | -0.100 | -0.36% | 27.58 | 28.01 | 26.91 | 329,308.00 |
| Jun 20 2024 | 27.56 | 0.700 | 2.61% | 26.91 | 28.87 | 26.67 | 633,699.00 |
| Jun 19 2024 | 26.86 | 0.310 | 1.17% | 26.52 | 27.66 | 26.38 | 442,723.00 |
| Jun 18 2024 | 26.55 | -1.97 | -6.91% | 28.48 | 28.54 | 25.05 | 1,075,419.00 |
| Jun 17 2024 | 28.52 | -1.48 | -4.93% | 30.06 | 31.00 | 27.29 | 624,912.00 |
| Jun 16 2024 | 30.00 | 0.020 | 0.07% | 30.10 | 30.47 | 29.65 | 286,600.00 |
| Jun 15 2024 | 29.98 | -0.340 | -1.12% | 30.24 | 30.65 | 29.90 | 245,408.00 |
| Jun 14 2024 | 30.32 | -0.670 | -2.16% | 31.05 | 32.19 | 29.30 | 720,923.00 |
| Jun 13 2024 | 30.99 | -2.24 | -6.74% | 33.17 | 36.80 | 30.90 | 423,050.00 |
| Jun 12 2024 | 33.23 | 1.70 | 5.39% | 31.55 | 33.99 | 30.80 | 606,627.00 |
| Jun 11 2024 | 31.53 | -0.770 | -2.38% | 32.30 | 32.36 | 30.46 | 657,827.00 |
| Jun 10 2024 | 32.30 | -0.650 | -1.97% | 32.99 | 33.46 | 32.03 | 405,601.00 |
| Jun 09 2024 | 32.95 | 0.680 | 2.11% | 32.31 | 34.00 | 32.04 | 132,491.00 |
| Jun 08 2024 | 32.27 | -1.24 | -3.70% | 33.33 | 33.71 | 31.94 | 352,402.00 |
| Jun 07 2024 | 33.51 | -2.41 | -6.71% | 35.86 | 36.87 | 31.86 | 743,817.00 |
| Jun 06 2024 | 35.92 | -0.600 | -1.64% | 36.57 | 37.19 | 35.72 | 381,493.00 |
| Jun 05 2024 | 36.52 | 0.440 | 1.22% | 36.09 | 36.90 | 35.93 | 722,790.00 |
| Jun 04 2024 | 36.08 | 1.04 | 2.97% | 35.02 | 36.28 | 34.46 | 585,121.00 |
| Jun 03 2024 | 35.04 | 0.080 | 0.23% | 34.93 | 36.25 | 34.54 | 656,458.00 |
| Jun 02 2024 | 34.96 | -0.770 | -2.16% | 35.71 | 36.97 | 34.75 | 336,396.00 |
| Jun 01 2024 | 35.73 | -0.370 | -1.02% | 36.03 | 36.20 | 35.66 | 143,161.00 |
| May 31 2024 | 36.10 | 0.140 | 0.39% | 35.97 | 36.76 | 35.18 | 334,825.00 |
| May 30 2024 | 35.96 | -0.180 | -0.50% | 36.18 | 37.09 | 35.29 | 503,426.00 |
| May 29 2024 | 36.14 | -0.930 | -2.51% | 36.97 | 38.00 | 36.08 | 494,090.00 |
| May 28 2024 | 37.07 | -1.16 | -3.03% | 38.19 | 38.37 | 36.49 | 543,928.00 |
| May 27 2024 | 38.23 | 1.44 | 3.91% | 36.72 | 38.91 | 36.63 | 407,681.00 |
| May 26 2024 | 36.79 | -1.47 | -3.84% | 38.27 | 38.30 | 36.50 | 301,920.00 |
| May 25 2024 | 38.26 | 0.210 | 0.55% | 37.95 | 38.70 | 37.71 | 181,400.00 |
| May 24 2024 | 38.05 | -0.500 | -1.30% | 38.39 | 38.98 | 36.90 | 360,873.00 |
| May 23 2024 | 38.55 | -1.37 | -3.43% | 40.07 | 40.45 | 36.50 | 749,850.00 |
| May 22 2024 | 39.92 | -1.26 | -3.06% | 41.11 | 41.78 | 39.19 | 761,464.00 |
| May 21 2024 | 41.18 | 0.930 | 2.31% | 40.25 | 41.43 | 39.67 | 1,140,205.00 |
| May 20 2024 | 40.25 | 4.70 | 13.22% | 35.63 | 40.29 | 35.15 | 1,483,416.00 |
| May 19 2024 | 35.55 | -1.62 | -4.36% | 37.20 | 37.77 | 35.38 | 411,396.00 |
| May 18 2024 | 37.17 | 0.780 | 2.14% | 36.41 | 37.69 | 36.38 | 460,846.00 |
| May 17 2024 | 36.39 | 1.94 | 5.63% | 34.50 | 37.60 | 34.26 | 757,660.00 |
| May 16 2024 | 34.45 | -0.250 | -0.72% | 34.69 | 35.03 | 33.74 | 488,103.00 |
| May 15 2024 | 34.70 | 3.15 | 9.98% | 31.67 | 34.80 | 31.34 | 794,378.00 |
| May 14 2024 | 31.55 | -0.840 | -2.59% | 32.38 | 33.32 | 31.47 | 574,354.00 |
| May 13 2024 | 32.39 | -0.750 | -2.26% | 33.21 | 33.80 | 31.93 | 521,845.00 |
| May 12 2024 | 33.14 | -0.330 | -0.99% | 33.51 | 33.99 | 32.80 | 181,393.00 |
| May 11 2024 | 33.47 | -0.280 | -0.83% | 33.80 | 34.03 | 33.06 | 291,944.00 |
| May 10 2024 | 33.75 | -1.30 | -3.71% | 35.01 | 36.11 | 33.21 | 566,828.00 |
| May 09 2024 | 35.05 | 0.990 | 2.91% | 34.01 | 35.38 | 33.72 | 397,362.00 |
| May 08 2024 | 34.06 | -1.33 | -3.76% | 35.38 | 35.50 | 33.64 | 676,072.00 |
| May 07 2024 | 35.39 | -1.74 | -4.69% | 37.21 | 37.60 | 35.28 | 509,395.00 |
| May 06 2024 | 37.13 | -0.270 | -0.72% | 37.37 | 39.89 | 36.77 | 903,140.00 |
| May 05 2024 | 37.40 | 0.050 | 0.13% | 37.38 | 38.01 | 36.68 | 473,924.00 |
| May 04 2024 | 37.35 | 1.79 | 5.03% | 35.54 | 39.68 | 35.18 | 709,914.00 |
| May 03 2024 | 35.56 | 1.94 | 5.77% | 33.67 | 36.01 | 33.31 | 606,228.00 |
| May 02 2024 | 33.62 | 0.290 | 0.87% | 33.51 | 34.12 | 32.27 | 682,048.00 |
| May 01 2024 | 33.33 | 0.480 | 1.46% | 32.66 | 33.93 | 30.56 | 1,426,137.00 |
| Apr 30 2024 | 32.85 | -2.70 | -7.59% | 35.15 | 35.70 | 31.83 | 1,140,974.00 |
| Apr 29 2024 | 35.55 | 1.59 | 4.68% | 34.50 | 35.88 | 32.84 | 1,184,391.00 |
| Apr 28 2024 | 33.96 | -0.470 | -1.37% | 34.39 | 35.39 | 33.78 | 407,266.00 |
| Apr 27 2024 | 34.43 | -0.020 | -0.06% | 34.42 | 35.11 | 33.25 | 529,708.00 |
