Register to chat with like-minded investors on our interactive forums.AVAXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 27.24 | -0.050 | -0.18% | 27.25 | 27.85 | 26.79 | 27,817.00 |
| Jul 17 2024 | 27.29 | -0.730 | -2.61% | 28.01 | 28.97 | 27.29 | 34,235.00 |
| Jul 16 2024 | 28.02 | 0.280 | 1.01% | 27.85 | 29.15 | 26.74 | 44,491.00 |
| Jul 15 2024 | 27.74 | 1.13 | 4.25% | 26.33 | 27.87 | 26.33 | 36,038.00 |
| Jul 14 2024 | 26.61 | 0.750 | 2.90% | 25.86 | 26.61 | 25.60 | 22,700.00 |
| Jul 13 2024 | 25.86 | 0.00 | 0.00% | 25.98 | 26.32 | 25.60 | 29,824.00 |
| Jul 12 2024 | 25.86 | 0.650 | 2.58% | 25.20 | 26.01 | 24.86 | 25,681.00 |
| Jul 11 2024 | 25.21 | -0.490 | -1.91% | 25.76 | 26.24 | 25.02 | 17,214.00 |
| Jul 10 2024 | 25.70 | -0.720 | -2.73% | 26.44 | 27.32 | 25.67 | 19,755.00 |
| Jul 09 2024 | 26.42 | 1.20 | 4.76% | 25.21 | 26.46 | 24.75 | 24,408.00 |
| Jul 08 2024 | 25.22 | -0.570 | -2.21% | 25.75 | 27.11 | 24.64 | 16,213.00 |
| Jul 07 2024 | 25.79 | -1.59 | -5.81% | 27.41 | 27.49 | 25.51 | 11,314.00 |
| Jul 06 2024 | 27.38 | 2.25 | 8.95% | 25.10 | 27.45 | 24.92 | 10,440.00 |
| Jul 05 2024 | 25.13 | 0.670 | 2.74% | 24.44 | 25.38 | 22.20 | 25,594.00 |
| Jul 04 2024 | 24.46 | -2.04 | -7.70% | 26.50 | 26.62 | 24.46 | 32,975.00 |
| Jul 03 2024 | 26.50 | -2.13 | -7.44% | 28.72 | 28.96 | 26.47 | 44,960.00 |
| Jul 02 2024 | 28.63 | -0.220 | -0.76% | 28.82 | 28.91 | 28.12 | 39,914.00 |
| Jul 01 2024 | 28.85 | -0.550 | -1.87% | 29.38 | 30.11 | 28.82 | 38,657.00 |
| Jun 30 2024 | 29.40 | 1.63 | 5.87% | 27.77 | 29.52 | 27.49 | 22,803.00 |
| Jun 29 2024 | 27.77 | -0.180 | -0.64% | 27.97 | 28.62 | 27.63 | 21,489.00 |
| Jun 28 2024 | 27.95 | 0.080 | 0.29% | 27.92 | 28.95 | 27.75 | 27,629.00 |
| Jun 27 2024 | 27.87 | 2.00 | 7.73% | 25.82 | 28.36 | 25.38 | 28,353.00 |
| Jun 26 2024 | 25.87 | 0.490 | 1.93% | 25.40 | 26.54 | 25.29 | 26,302.00 |
| Jun 25 2024 | 25.38 | 0.530 | 2.13% | 24.81 | 25.75 | 24.61 | 23,947.00 |
| Jun 24 2024 | 24.85 | -0.290 | -1.15% | 25.00 | 25.14 | 23.82 | 31,102.00 |
| Jun 23 2024 | 25.14 | -0.510 | -1.99% | 25.61 | 25.99 | 24.19 | 35,962.00 |
| Jun 22 2024 | 25.65 | -1.75 | -6.39% | 27.45 | 27.50 | 24.94 | 37,436.00 |
| Jun 21 2024 | 27.40 | -0.180 | -0.65% | 27.46 | 27.99 | 27.00 | 18,198.00 |
| Jun 20 2024 | 27.58 | 0.720 | 2.68% | 26.96 | 28.80 | 26.68 | 20,471.00 |
| Jun 19 2024 | 26.86 | 0.270 | 1.02% | 26.49 | 27.52 | 26.44 | 13,515.00 |
| Jun 18 2024 | 26.59 | -1.87 | -6.57% | 28.38 | 28.43 | 25.60 | 33,361.00 |
| Jun 17 2024 | 28.46 | -1.52 | -5.07% | 30.00 | 30.32 | 27.32 | 18,698.00 |
| Jun 16 2024 | 29.98 | 0.020 | 0.07% | 30.19 | 30.48 | 29.73 | 12,912.00 |
| Jun 15 2024 | 29.96 | -0.370 | -1.22% | 30.31 | 30.55 | 29.93 | 12,521.00 |
| Jun 14 2024 | 30.33 | -0.680 | -2.19% | 31.12 | 32.12 | 29.35 | 23,018.00 |
| Jun 13 2024 | 31.01 | -2.25 | -6.76% | 33.19 | 33.43 | 30.95 | 23,520.00 |
| Jun 12 2024 | 33.26 | 1.77 | 5.62% | 31.57 | 33.97 | 30.98 | 16,730.00 |
| Jun 11 2024 | 31.49 | -0.780 | -2.42% | 32.29 | 32.35 | 30.62 | 26,143.00 |
| Jun 10 2024 | 32.27 | -0.650 | -1.97% | 32.93 | 33.34 | 32.11 | 15,796.00 |
| Jun 09 2024 | 32.92 | 0.710 | 2.20% | 32.28 | 33.01 | 32.08 | 11,126.00 |
| Jun 08 2024 | 32.21 | -1.34 | -3.99% | 33.37 | 33.72 | 31.94 | 12,412.00 |
| Jun 07 2024 | 33.55 | -2.42 | -6.73% | 35.88 | 36.74 | 32.66 | 16,590.00 |
| Jun 06 2024 | 35.97 | -0.530 | -1.45% | 36.61 | 37.17 | 35.86 | 15,320.00 |
| Jun 05 2024 | 36.50 | 0.450 | 1.25% | 36.08 | 36.90 | 35.95 | 16,910.00 |
| Jun 04 2024 | 36.05 | 1.00 | 2.85% | 35.00 | 36.12 | 34.56 | 21,189.00 |
| Jun 03 2024 | 35.05 | 0.110 | 0.31% | 34.93 | 36.19 | 34.57 | 15,963.00 |
| Jun 02 2024 | 34.94 | -0.800 | -2.24% | 35.75 | 36.18 | 34.89 | 9,955.00 |
| Jun 01 2024 | 35.74 | -0.360 | -1.00% | 36.05 | 36.21 | 35.70 | 10,202.00 |
| May 31 2024 | 36.10 | 0.100 | 0.28% | 36.00 | 36.76 | 35.25 | 16,269.00 |
| May 30 2024 | 36.00 | -0.170 | -0.47% | 36.16 | 37.07 | 35.35 | 15,455.00 |
| May 29 2024 | 36.17 | -0.930 | -2.51% | 37.00 | 37.42 | 36.15 | 19,876.00 |
| May 28 2024 | 37.10 | -1.12 | -2.93% | 38.26 | 38.26 | 36.55 | 16,849.00 |
| May 27 2024 | 38.22 | 1.49 | 4.06% | 36.76 | 38.90 | 36.71 | 16,360.00 |
| May 26 2024 | 36.73 | -1.52 | -3.97% | 38.27 | 38.29 | 36.59 | 8,635.00 |
| May 25 2024 | 38.25 | 0.290 | 0.76% | 37.96 | 38.57 | 37.72 | 9,711.00 |
| May 24 2024 | 37.96 | -0.590 | -1.53% | 38.49 | 38.94 | 36.92 | 18,735.00 |
| May 23 2024 | 38.55 | -1.42 | -3.55% | 40.02 | 40.33 | 37.23 | 27,210.00 |
| May 22 2024 | 39.97 | -1.15 | -2.80% | 41.18 | 41.50 | 39.44 | 17,210.00 |
| May 21 2024 | 41.12 | 1.20 | 3.01% | 40.43 | 41.22 | 39.75 | 19,107.00 |
| May 20 2024 | 39.92 | 4.28 | 12.01% | 35.63 | 40.03 | 35.31 | 20,797.00 |
| May 19 2024 | 35.64 | -1.52 | -4.09% | 37.28 | 37.74 | 35.42 | 17,587.00 |
| May 18 2024 | 37.16 | 0.790 | 2.17% | 36.52 | 37.63 | 36.45 | 18,107.00 |
| May 17 2024 | 36.37 | 1.83 | 5.30% | 34.47 | 37.46 | 34.27 | 20,613.00 |
| May 16 2024 | 34.54 | -0.130 | -0.37% | 34.68 | 35.00 | 33.79 | 16,693.00 |
| May 15 2024 | 34.67 | 3.08 | 9.75% | 31.71 | 34.71 | 31.40 | 18,624.00 |
| May 14 2024 | 31.59 | -0.860 | -2.65% | 32.37 | 33.17 | 31.50 | 22,719.00 |
| May 13 2024 | 32.45 | -0.730 | -2.20% | 33.14 | 33.81 | 32.12 | 21,984.00 |
| May 12 2024 | 33.18 | -0.310 | -0.93% | 33.54 | 33.90 | 33.16 | 13,510.00 |
| May 11 2024 | 33.49 | -0.060 | -0.18% | 33.83 | 33.97 | 33.20 | 9,537.00 |
| May 10 2024 | 33.55 | -1.40 | -4.01% | 35.15 | 36.01 | 33.27 | 18,806.00 |
| May 09 2024 | 34.95 | 1.06 | 3.13% | 34.05 | 35.38 | 33.73 | 19,477.00 |
| May 08 2024 | 33.89 | -1.56 | -4.40% | 35.35 | 35.50 | 33.66 | 20,218.00 |
| May 07 2024 | 35.45 | -1.86 | -4.99% | 37.14 | 37.60 | 35.39 | 28,450.00 |
| May 06 2024 | 37.31 | -0.080 | -0.21% | 37.34 | 39.60 | 36.81 | 20,046.00 |
| May 05 2024 | 37.39 | 0.060 | 0.16% | 37.47 | 37.74 | 36.69 | 17,749.00 |
| May 04 2024 | 37.33 | 1.78 | 5.01% | 35.64 | 37.60 | 35.34 | 21,820.00 |
| May 03 2024 | 35.55 | 1.96 | 5.84% | 33.69 | 35.81 | 33.38 | 16,467.00 |
| May 02 2024 | 33.59 | 0.460 | 1.39% | 33.39 | 34.11 | 32.31 | 22,256.00 |
| May 01 2024 | 33.13 | 0.510 | 1.56% | 32.83 | 33.36 | 30.75 | 31,167.00 |
| Apr 30 2024 | 32.62 | -2.78 | -7.85% | 34.96 | 35.73 | 32.06 | 22,252.00 |
| Apr 29 2024 | 35.40 | 1.47 | 4.33% | 34.04 | 35.72 | 32.85 | 27,006.00 |
| Apr 28 2024 | 33.93 | -0.550 | -1.60% | 34.51 | 35.34 | 33.82 | 15,545.00 |
| Apr 27 2024 | 34.48 | 0.100 | 0.29% | 34.48 | 34.98 | 33.35 | 14,648.00 |
| Apr 26 2024 | 34.38 | -1.24 | -3.48% | 35.60 | 35.75 | 34.36 | 14,725.00 |
| Apr 25 2024 | 35.62 | -0.730 | -2.01% | 36.29 | 36.74 | 34.86 | 10,725.00 |
| Apr 24 2024 | 36.35 | -1.88 | -4.92% | 38.31 | 39.83 | 36.15 | 16,365.00 |
| Apr 23 2024 | 38.23 | -1.16 | -2.94% | 39.19 | 39.80 | 37.99 | 12,725.00 |
| Apr 22 2024 | 39.39 | 2.36 | 6.37% | 37.15 | 39.66 | 36.78 | 19,355.00 |
| Apr 21 2024 | 37.03 | -1.34 | -3.49% | 38.27 | 38.64 | 36.46 | 16,428.00 |
| Apr 20 2024 | 38.37 | 3.66 | 10.54% | 34.62 | 38.45 | 34.14 | 23,598.00 |
