Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 36.86 | -1.54 | -4.01% | 38.45 | 38.46 | 36.75 | 1,499.00 |
| May 25 2024 | 38.40 | 0.310 | 0.83% | 38.08 | 38.82 | 37.97 | 342.00 |
| May 24 2024 | 38.08 | -0.420 | -1.10% | 38.57 | 39.06 | 37.27 | 5,113.00 |
| May 23 2024 | 38.50 | -1.56 | -3.89% | 40.23 | 40.48 | 36.88 | 6,014.00 |
| May 22 2024 | 40.06 | -0.970 | -2.37% | 41.03 | 41.48 | 39.24 | 6,398.00 |
| May 21 2024 | 41.03 | 0.860 | 2.14% | 40.37 | 41.44 | 39.73 | 9,364.00 |
| May 20 2024 | 40.17 | 4.62 | 13.01% | 35.66 | 40.24 | 35.16 | 3,093.00 |
| May 19 2024 | 35.55 | -1.67 | -4.48% | 37.31 | 37.70 | 35.41 | 1,377.00 |
| May 18 2024 | 37.22 | 0.850 | 2.34% | 36.57 | 37.67 | 36.57 | 2,166.00 |
| May 17 2024 | 36.37 | 1.87 | 5.41% | 34.57 | 37.55 | 34.32 | 5,170.00 |
| May 16 2024 | 34.50 | -0.180 | -0.53% | 34.67 | 35.03 | 33.81 | 8,516.00 |
| May 15 2024 | 34.68 | 3.17 | 10.07% | 31.61 | 34.75 | 31.44 | 13,353.00 |
| May 14 2024 | 31.51 | -1.10 | -3.36% | 32.37 | 33.28 | 31.50 | 2,710.00 |
| May 13 2024 | 32.61 | -0.600 | -1.82% | 33.37 | 33.73 | 32.04 | 4,731.00 |
| May 12 2024 | 33.21 | -0.430 | -1.29% | 33.64 | 34.35 | 33.07 | 502.00 |
| May 11 2024 | 33.64 | -1.29 | -3.70% | 33.91 | 34.12 | 33.22 | 858.00 |
| May 10 2024 | 34.93 | 0.00 | 0.00% | 34.93 | 34.93 | 34.93 | 0.00 |
| May 09 2024 | 34.93 | 0.870 | 2.56% | 34.06 | 35.38 | 33.67 | 4,566.00 |
| May 08 2024 | 34.06 | -1.37 | -3.86% | 35.38 | 35.47 | 33.69 | 4,994.00 |
| May 07 2024 | 35.43 | -1.83 | -4.91% | 37.18 | 37.49 | 35.38 | 3,434.00 |
| May 06 2024 | 37.26 | -0.270 | -0.71% | 37.35 | 40.07 | 36.89 | 4,215.00 |
| May 05 2024 | 37.52 | -0.130 | -0.35% | 37.63 | 38.36 | 36.80 | 1,190.00 |
| May 04 2024 | 37.65 | 1.98 | 5.54% | 35.62 | 39.68 | 35.26 | 5,508.00 |
| May 03 2024 | 35.68 | 1.89 | 5.59% | 33.74 | 35.93 | 33.36 | 1,695.00 |
| May 02 2024 | 33.79 | 0.440 | 1.32% | 33.55 | 34.10 | 32.42 | 2,139.00 |
| May 01 2024 | 33.35 | 0.470 | 1.42% | 32.79 | 34.00 | 30.66 | 6,103.00 |
| Apr 30 2024 | 32.88 | -2.57 | -7.24% | 35.07 | 35.63 | 31.94 | 7,249.00 |
| Apr 29 2024 | 35.45 | 1.57 | 4.64% | 34.00 | 35.81 | 33.02 | 2,870.00 |
| Apr 28 2024 | 33.88 | -0.500 | -1.46% | 34.54 | 35.32 | 33.88 | 1,330.00 |
| Apr 27 2024 | 34.38 | -0.040 | -0.11% | 34.60 | 35.31 | 33.48 | 1,771.00 |
| Apr 26 2024 | 34.42 | -1.05 | -2.97% | 35.47 | 36.25 | 34.38 | 2,306.00 |
| Apr 25 2024 | 35.47 | -0.720 | -1.99% | 36.47 | 36.72 | 34.79 | 2,470.00 |
| Apr 24 2024 | 36.19 | -2.69 | -6.93% | 38.88 | 39.75 | 36.06 | 2,641.00 |
| Apr 23 2024 | 38.88 | -0.460 | -1.16% | 39.49 | 39.99 | 38.27 | 1,362.00 |
| Apr 22 2024 | 39.34 | 2.18 | 5.87% | 37.38 | 40.10 | 36.98 | 3,693.00 |
| Apr 21 2024 | 37.16 | 2.40 | 6.91% | 38.12 | 38.83 | 36.59 | 2,801.00 |
| Apr 20 2024 | 34.76 | 0.00 | 0.00% | 34.76 | 34.76 | 34.76 | 0.00 |
| Apr 19 2024 | 34.76 | -0.130 | -0.37% | 34.66 | 36.09 | 32.05 | 3,374.00 |
| Apr 18 2024 | 34.88 | 1.33 | 3.96% | 33.74 | 35.58 | 32.87 | 5,143.00 |
| Apr 17 2024 | 33.56 | -1.22 | -3.49% | 34.58 | 35.31 | 32.44 | 3,851.00 |
| Apr 16 2024 | 34.77 | -0.450 | -1.29% | 34.95 | 36.03 | 32.49 | 7,488.00 |
| Apr 15 2024 | 35.23 | -5.18 | -12.81% | 37.47 | 39.66 | 34.51 | 6,070.00 |
| Apr 14 2024 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Apr 13 2024 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Apr 12 2024 | 40.40 | -5.63 | -12.23% | 46.03 | 46.91 | 36.88 | 9,173.00 |
| Apr 11 2024 | 46.03 | -1.27 | -2.68% | 47.21 | 47.49 | 45.38 | 2,740.00 |
| Apr 10 2024 | 47.30 | 0.550 | 1.17% | 46.78 | 48.05 | 45.80 | 7,441.00 |
| Apr 09 2024 | 46.75 | -3.39 | -6.75% | 50.05 | 50.28 | 46.75 | 4,687.00 |
| Apr 08 2024 | 50.14 | 0.500 | 1.01% | 49.28 | 50.93 | 48.55 | 3,505.00 |
| Apr 07 2024 | 49.63 | 1.20 | 2.47% | 48.66 | 49.93 | 48.24 | 2,023.00 |
| Apr 06 2024 | 48.44 | 2.78 | 6.09% | 45.39 | 49.02 | 45.39 | 1,506.00 |
| Apr 05 2024 | 45.66 | -1.13 | -2.42% | 46.79 | 46.79 | 44.32 | 3,430.00 |
| Apr 04 2024 | 46.79 | 0.610 | 1.33% | 46.00 | 48.80 | 45.78 | 3,200.00 |
| Apr 03 2024 | 46.18 | -1.32 | -2.78% | 47.10 | 48.38 | 45.23 | 5,546.00 |
| Apr 02 2024 | 47.50 | -4.14 | -8.02% | 51.55 | 51.55 | 46.71 | 8,311.00 |
| Apr 01 2024 | 51.64 | -1.46 | -2.75% | 53.88 | 54.51 | 50.35 | 6,234.00 |
| Mar 31 2024 | 53.10 | 0.00 | 0.00% | 53.10 | 53.10 | 53.10 | 0.00 |
| Mar 30 2024 | 53.10 | -0.390 | -0.74% | 53.50 | 54.55 | 52.82 | 2,773.00 |
| Mar 29 2024 | 53.50 | -1.27 | -2.33% | 54.53 | 54.60 | 52.76 | 3,173.00 |
| Mar 28 2024 | 54.77 | 0.750 | 1.38% | 53.96 | 55.18 | 52.74 | 6,961.00 |
| Mar 27 2024 | 54.03 | -3.91 | -6.74% | 55.82 | 56.73 | 53.19 | 4,207.00 |
| Mar 26 2024 | 57.93 | 0.00 | 0.00% | 57.93 | 57.93 | 57.93 | 0.00 |
| Mar 25 2024 | 57.93 | 4.30 | 8.02% | 55.59 | 59.79 | 55.00 | 7,565.00 |
| Mar 24 2024 | 53.63 | 0.00 | 0.00% | 53.63 | 53.63 | 53.63 | 0.00 |
| Mar 23 2024 | 53.63 | 0.190 | 0.36% | 53.17 | 56.00 | 52.75 | 4,128.00 |
| Mar 22 2024 | 53.44 | -0.470 | -0.87% | 53.81 | 58.00 | 51.90 | 7,301.00 |
| Mar 21 2024 | 53.91 | -3.13 | -5.48% | 56.92 | 57.84 | 53.17 | 7,755.00 |
| Mar 20 2024 | 57.04 | 3.44 | 6.41% | 54.42 | 58.11 | 50.96 | 11,885.00 |
| Mar 19 2024 | 53.60 | 0.00 | 0.00% | 53.60 | 53.60 | 53.60 | 0.00 |
| Mar 18 2024 | 53.60 | 0.00 | 0.00% | 53.60 | 53.60 | 53.60 | 0.00 |
| Mar 17 2024 | 53.60 | 0.00 | 0.00% | 53.60 | 53.60 | 53.60 | 0.00 |
| Mar 16 2024 | 53.60 | -4.65 | -7.97% | 58.24 | 61.71 | 52.03 | 11,582.00 |
| Mar 15 2024 | 58.25 | 3.38 | 6.16% | 54.46 | 58.77 | 48.44 | 14,482.00 |
| Mar 14 2024 | 54.86 | 0.00 | 0.00% | 54.86 | 54.86 | 54.86 | 0.00 |
| Mar 13 2024 | 54.86 | -0.140 | -0.25% | 55.00 | 55.53 | 52.37 | 13,743.00 |
| Mar 12 2024 | 55.00 | 5.93 | 12.08% | 48.88 | 56.90 | 46.42 | 45,384.00 |
| Mar 11 2024 | 49.07 | 6.10 | 14.20% | 42.08 | 50.00 | 40.18 | 26,814.00 |
| Mar 10 2024 | 42.97 | 0.260 | 0.61% | 42.94 | 43.32 | 42.85 | 540.00 |
| Mar 09 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.71 | 42.71 | 0.00 |
| Mar 08 2024 | 42.71 | -0.660 | -1.51% | 43.46 | 43.93 | 41.21 | 5,788.00 |
| Mar 07 2024 | 43.36 | 1.85 | 4.45% | 41.62 | 44.61 | 41.62 | 7,830.00 |
| Mar 06 2024 | 41.52 | 1.97 | 4.98% | 39.39 | 42.12 | 38.00 | 5,709.00 |
| Mar 05 2024 | 39.55 | -3.44 | -8.00% | 42.98 | 45.00 | 35.00 | 11,899.00 |
| Mar 04 2024 | 42.98 | 0.450 | 1.06% | 42.64 | 44.01 | 41.50 | 9,267.00 |
| Mar 03 2024 | 42.53 | -0.430 | -1.01% | 44.52 | 44.88 | 40.49 | 6,422.00 |
| Mar 02 2024 | 42.97 | 0.00 | 0.00% | 42.97 | 42.97 | 42.97 | 0.00 |
| Mar 01 2024 | 42.97 | 1.97 | 4.79% | 41.12 | 44.44 | 41.10 | 7,411.00 |
| Feb 29 2024 | 41.00 | 0.780 | 1.95% | 40.13 | 44.32 | 39.71 | 9,619.00 |
| Feb 28 2024 | 40.22 | 1.23 | 3.17% | 39.35 | 41.26 | 36.97 | 7,252.00 |
| Feb 27 2024 | 38.98 | 2.29 | 6.24% | 39.24 | 40.01 | 38.50 | 2,427.00 |
