Register to chat with like-minded investors on our interactive forums.
AVAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 37.37 | 1.83 | 5.15% | 35.54 | 37.70 | 35.18 | 671,489.00 |
| May 03 2024 | 35.54 | 1.94 | 5.77% | 33.68 | 36.01 | 33.31 | 582,363.00 |
| May 02 2024 | 33.60 | 0.310 | 0.93% | 33.51 | 34.12 | 32.27 | 646,889.00 |
| May 01 2024 | 33.29 | 0.610 | 1.87% | 32.65 | 33.93 | 30.56 | 1,303,796.00 |
| Apr 30 2024 | 32.68 | -2.59 | -7.34% | 35.13 | 35.70 | 31.83 | 1,085,759.00 |
| Apr 29 2024 | 35.27 | 1.32 | 3.89% | 34.03 | 35.88 | 32.84 | 772,908.00 |
| Apr 28 2024 | 33.95 | -0.490 | -1.42% | 34.43 | 35.39 | 33.78 | 386,161.00 |
| Apr 27 2024 | 34.44 | 0.030 | 0.09% | 34.42 | 35.11 | 33.25 | 500,363.00 |
| Apr 26 2024 | 34.41 | -1.17 | -3.29% | 35.60 | 35.87 | 34.26 | 387,833.00 |
| Apr 25 2024 | 35.58 | -0.750 | -2.06% | 36.28 | 36.74 | 34.68 | 619,828.00 |
| Apr 24 2024 | 36.33 | -1.97 | -5.14% | 38.47 | 39.85 | 36.00 | 864,118.00 |
| Apr 23 2024 | 38.30 | -0.940 | -2.40% | 39.22 | 39.93 | 37.99 | 564,760.00 |
| Apr 22 2024 | 39.24 | 2.11 | 5.68% | 37.16 | 39.75 | 36.79 | 755,148.00 |
| Apr 21 2024 | 37.13 | -1.19 | -3.11% | 38.13 | 38.79 | 36.37 | 535,684.00 |
| Apr 20 2024 | 38.32 | 3.64 | 10.50% | 34.60 | 38.51 | 34.16 | 751,160.00 |
| Apr 19 2024 | 34.68 | -0.190 | -0.54% | 34.80 | 36.14 | 31.93 | 1,047,038.00 |
| Apr 18 2024 | 34.87 | 1.27 | 3.78% | 33.50 | 35.64 | 32.80 | 927,704.00 |
| Apr 17 2024 | 33.60 | -1.18 | -3.39% | 34.53 | 35.37 | 32.23 | 1,081,918.00 |
| Apr 16 2024 | 34.78 | -0.370 | -1.05% | 34.90 | 35.92 | 32.50 | 1,348,744.00 |
| Apr 15 2024 | 35.15 | -2.17 | -5.81% | 36.98 | 38.65 | 34.12 | 2,061,740.00 |
| Apr 14 2024 | 37.32 | 3.36 | 9.89% | 33.98 | 37.93 | 32.66 | 3,784,603.00 |
| Apr 13 2024 | 33.96 | -5.47 | -13.87% | 39.20 | 39.31 | 29.38 | 4,579,486.00 |
| Apr 12 2024 | 39.43 | -6.59 | -14.32% | 46.05 | 46.88 | 36.05 | 1,652,072.00 |
| Apr 11 2024 | 46.02 | -1.27 | -2.69% | 47.09 | 47.50 | 45.61 | 485,388.00 |
| Apr 10 2024 | 47.29 | 0.830 | 1.79% | 46.34 | 47.99 | 45.10 | 658,014.00 |
| Apr 09 2024 | 46.46 | -3.41 | -6.84% | 49.89 | 49.97 | 46.24 | 540,446.00 |
| Apr 08 2024 | 49.87 | 0.520 | 1.05% | 49.19 | 50.80 | 48.25 | 570,275.00 |
| Apr 07 2024 | 49.35 | 1.17 | 2.43% | 48.21 | 49.49 | 47.89 | 437,127.00 |
| Apr 06 2024 | 48.18 | 2.86 | 6.31% | 45.23 | 48.88 | 45.06 | 792,317.00 |
| Apr 05 2024 | 45.32 | -1.19 | -2.56% | 46.37 | 46.63 | 44.00 | 516,410.00 |
| Apr 04 2024 | 46.51 | 0.620 | 1.35% | 45.74 | 48.18 | 45.44 | 630,104.00 |
| Apr 03 2024 | 45.89 | -0.960 | -2.05% | 46.82 | 48.32 | 45.00 | 981,697.00 |
| Apr 02 2024 | 46.85 | -4.55 | -8.85% | 51.27 | 51.28 | 46.30 | 1,137,778.00 |
| Apr 01 2024 | 51.40 | -2.68 | -4.96% | 53.99 | 54.16 | 50.27 | 969,485.00 |
| Mar 31 2024 | 54.08 | 1.12 | 2.11% | 52.97 | 54.27 | 52.89 | 405,952.00 |
| Mar 30 2024 | 52.96 | -0.400 | -0.75% | 53.26 | 54.65 | 52.78 | 408,695.00 |
| Mar 29 2024 | 53.36 | -1.23 | -2.25% | 54.51 | 54.67 | 52.55 | 547,844.00 |
| Mar 28 2024 | 54.59 | 0.570 | 1.06% | 53.96 | 55.06 | 53.13 | 519,224.00 |
| Mar 27 2024 | 54.02 | -1.77 | -3.17% | 55.73 | 56.73 | 52.97 | 1,427,766.00 |
| Mar 26 2024 | 55.79 | -2.04 | -3.53% | 57.64 | 59.31 | 55.30 | 1,002,376.00 |
| Mar 25 2024 | 57.83 | 2.18 | 3.92% | 55.45 | 59.26 | 54.92 | 1,235,693.00 |
| Mar 24 2024 | 55.65 | 2.23 | 4.17% | 53.52 | 55.84 | 52.45 | 834,094.00 |
| Mar 23 2024 | 53.42 | -0.040 | -0.07% | 53.12 | 56.43 | 52.63 | 1,126,768.00 |
| Mar 22 2024 | 53.46 | -0.350 | -0.65% | 53.60 | 58.09 | 51.64 | 1,851,148.00 |
| Mar 21 2024 | 53.81 | -3.33 | -5.83% | 56.70 | 57.88 | 52.76 | 1,548,198.00 |
| Mar 20 2024 | 57.14 | 3.53 | 6.58% | 53.99 | 58.18 | 50.24 | 3,717,266.00 |
| Mar 19 2024 | 53.61 | -6.89 | -11.39% | 60.57 | 61.94 | 52.95 | 3,824,225.00 |
| Mar 18 2024 | 60.50 | 2.28 | 3.92% | 57.75 | 65.38 | 55.23 | 3,470,033.00 |
| Mar 17 2024 | 58.22 | 4.76 | 8.90% | 53.89 | 58.50 | 50.04 | 1,759,229.00 |
| Mar 16 2024 | 53.46 | -5.16 | -8.80% | 58.02 | 61.44 | 52.00 | 2,351,422.00 |
| Mar 15 2024 | 58.62 | 4.65 | 8.62% | 54.42 | 58.94 | 48.76 | 3,475,575.00 |
| Mar 14 2024 | 53.97 | -0.950 | -1.73% | 54.83 | 59.32 | 50.41 | 2,216,564.00 |
| Mar 13 2024 | 54.92 | -0.630 | -1.13% | 55.21 | 55.51 | 52.24 | 1,605,992.00 |
| Mar 12 2024 | 55.55 | 6.57 | 13.41% | 48.73 | 57.36 | 46.42 | 3,086,334.00 |
| Mar 11 2024 | 48.98 | 6.93 | 16.48% | 42.02 | 49.57 | 40.10 | 2,457,761.00 |
| Mar 10 2024 | 42.05 | -0.920 | -2.14% | 42.98 | 43.99 | 41.00 | 611,802.00 |
| Mar 09 2024 | 42.97 | 0.250 | 0.59% | 42.66 | 43.65 | 42.19 | 622,704.00 |
| Mar 08 2024 | 42.72 | -0.540 | -1.25% | 43.47 | 44.04 | 41.02 | 1,008,210.00 |
| Mar 07 2024 | 43.26 | 1.70 | 4.09% | 41.64 | 44.62 | 41.64 | 1,272,113.00 |
| Mar 06 2024 | 41.56 | 2.13 | 5.40% | 39.44 | 42.17 | 37.94 | 1,248,544.00 |
| Mar 05 2024 | 39.43 | -3.71 | -8.60% | 43.05 | 45.14 | 34.87 | 2,351,740.00 |
| Mar 04 2024 | 43.14 | 0.510 | 1.20% | 42.64 | 44.02 | 41.45 | 1,188,599.00 |
| Mar 03 2024 | 42.63 | -1.73 | -3.90% | 44.30 | 44.92 | 40.36 | 924,671.00 |
| Mar 02 2024 | 44.36 | 1.53 | 3.57% | 42.70 | 44.61 | 41.93 | 916,308.00 |
| Mar 01 2024 | 42.83 | 1.92 | 4.69% | 41.15 | 43.38 | 41.04 | 1,026,651.00 |
| Feb 29 2024 | 40.91 | 0.580 | 1.44% | 40.45 | 44.64 | 39.66 | 1,672,938.00 |
| Feb 28 2024 | 40.33 | 1.04 | 2.65% | 39.30 | 41.34 | 36.63 | 1,474,135.00 |
| Feb 27 2024 | 39.29 | -0.030 | -0.08% | 39.39 | 39.96 | 38.34 | 618,710.00 |
| Feb 26 2024 | 39.32 | 1.86 | 4.97% | 37.34 | 39.39 | 36.28 | 733,978.00 |
| Feb 25 2024 | 37.46 | 0.700 | 1.90% | 36.76 | 37.58 | 36.43 | 409,726.00 |
| Feb 24 2024 | 36.76 | 0.870 | 2.42% | 35.96 | 36.93 | 35.19 | 631,580.00 |
| Feb 23 2024 | 35.89 | -0.910 | -2.47% | 36.74 | 36.93 | 35.14 | 828,540.00 |
| Feb 22 2024 | 36.80 | -0.820 | -2.18% | 37.56 | 38.20 | 36.50 | 652,452.00 |
| Feb 21 2024 | 37.62 | -0.920 | -2.39% | 38.49 | 38.55 | 35.90 | 790,817.00 |
| Feb 20 2024 | 38.54 | -0.940 | -2.38% | 39.61 | 39.72 | 36.85 | 783,749.00 |
| Feb 19 2024 | 39.48 | -0.810 | -2.01% | 40.31 | 40.65 | 39.10 | 829,447.00 |
| Feb 18 2024 | 40.29 | 0.510 | 1.28% | 39.77 | 40.76 | 39.00 | 417,148.00 |
| Feb 17 2024 | 39.78 | -0.520 | -1.29% | 40.22 | 40.48 | 38.41 | 484,379.00 |
| Feb 16 2024 | 40.30 | -1.30 | -3.13% | 41.58 | 41.82 | 39.45 | 620,842.00 |
| Feb 15 2024 | 41.60 | -0.700 | -1.65% | 42.31 | 43.64 | 40.93 | 1,103,353.00 |
| Feb 14 2024 | 42.30 | 2.54 | 6.39% | 39.70 | 42.46 | 39.15 | 984,692.00 |
| Feb 13 2024 | 39.76 | -1.29 | -3.14% | 40.99 | 41.71 | 38.85 | 950,836.00 |
| Feb 12 2024 | 41.05 | 1.30 | 3.27% | 39.66 | 41.20 | 38.39 | 956,402.00 |
| Feb 11 2024 | 39.75 | -0.470 | -1.17% | 40.34 | 41.22 | 39.38 | 530,936.00 |
| Feb 10 2024 | 40.22 | 2.25 | 5.93% | 38.16 | 41.25 | 38.15 | 942,191.00 |
| Feb 09 2024 | 37.97 | 2.55 | 7.20% | 35.45 | 38.64 | 35.43 | 1,203,674.00 |
| Feb 08 2024 | 35.42 | 0.140 | 0.40% | 35.34 | 36.15 | 35.08 | 594,436.00 |
| Feb 07 2024 | 35.28 | 1.13 | 3.31% | 34.11 | 35.52 | 33.63 | 722,656.00 |
| Feb 06 2024 | 34.15 | -0.340 | -0.99% | 34.44 | 34.70 | 33.70 | 508,882.00 |
| Feb 05 2024 | 34.49 | -0.350 | -1.00% | 34.82 | 35.87 | 34.08 | 509,663.00 |
| Feb 04 2024 | 34.84 | -1.09 | -3.03% | 35.91 | 36.53 | 34.67 | 463,927.00 |
| Feb 03 2024 | 35.93 | -0.800 | -2.18% | 36.68 | 37.59 | 35.39 | 650,917.00 |
