Register to chat with like-minded investors on our interactive forums.AVAXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 28.73 | 1.47 | 5.39% | 27.20 | 28.85 | 27.18 | 33,509.00 |
| Jul 25 2024 | 27.26 | -1.14 | -4.01% | 28.34 | 28.59 | 26.31 | 28,180.00 |
| Jul 24 2024 | 28.40 | -1.41 | -4.72% | 29.80 | 30.52 | 28.28 | 18,443.00 |
| Jul 23 2024 | 29.81 | -2.02 | -6.35% | 31.93 | 32.62 | 29.47 | 18,722.00 |
| Jul 22 2024 | 31.83 | -0.790 | -2.43% | 32.63 | 32.93 | 31.34 | 18,269.00 |
| Jul 21 2024 | 32.62 | 3.54 | 12.16% | 29.13 | 32.98 | 28.63 | 17,493.00 |
| Jul 20 2024 | 29.09 | 0.920 | 3.26% | 28.19 | 29.16 | 27.82 | 18,084.00 |
| Jul 19 2024 | 28.17 | 1.03 | 3.79% | 27.15 | 28.42 | 26.67 | 21,701.00 |
| Jul 18 2024 | 27.14 | -0.100 | -0.36% | 27.33 | 27.91 | 26.60 | 20,645.00 |
| Jul 17 2024 | 27.24 | -0.780 | -2.77% | 27.95 | 29.01 | 27.21 | 21,305.00 |
| Jul 16 2024 | 28.02 | 0.170 | 0.62% | 27.83 | 29.24 | 26.49 | 23,298.00 |
| Jul 15 2024 | 27.84 | 1.50 | 5.70% | 26.36 | 27.87 | 26.28 | 27,110.00 |
| Jul 14 2024 | 26.34 | 0.460 | 1.79% | 25.83 | 26.66 | 25.61 | 25,587.00 |
| Jul 13 2024 | 25.88 | -0.090 | -0.34% | 25.93 | 26.32 | 25.54 | 24,929.00 |
| Jul 12 2024 | 25.97 | 0.760 | 3.01% | 25.24 | 26.08 | 24.84 | 26,071.00 |
| Jul 11 2024 | 25.21 | -1.19 | -4.51% | 25.72 | 26.37 | 25.02 | 20,424.00 |
| Jul 10 2024 | 26.40 | 0.00 | 0.00% | 26.40 | 26.40 | 26.40 | 0.00 |
| Jul 09 2024 | 26.40 | 1.14 | 4.50% | 25.09 | 26.49 | 24.72 | 23,770.00 |
| Jul 08 2024 | 25.26 | -0.440 | -1.70% | 25.77 | 27.16 | 24.61 | 21,911.00 |
| Jul 07 2024 | 25.70 | -1.74 | -6.34% | 27.48 | 27.48 | 25.49 | 20,546.00 |
| Jul 06 2024 | 27.44 | 2.31 | 9.21% | 25.11 | 27.59 | 24.91 | 20,807.00 |
| Jul 05 2024 | 25.13 | -0.560 | -2.18% | 24.39 | 25.44 | 21.94 | 32,944.00 |
| Jul 04 2024 | 25.68 | -0.820 | -3.11% | 26.49 | 26.68 | 25.47 | 7,871.00 |
| Jul 03 2024 | 26.51 | -2.21 | -7.69% | 28.76 | 28.96 | 26.44 | 22,316.00 |
| Jul 02 2024 | 28.72 | -0.130 | -0.45% | 28.78 | 28.90 | 28.10 | 26,774.00 |
| Jul 01 2024 | 28.85 | -0.570 | -1.94% | 29.40 | 30.09 | 28.84 | 16,341.00 |
| Jun 30 2024 | 29.42 | 3.60 | 13.96% | 27.78 | 29.53 | 27.42 | 5,160.00 |
| Jun 29 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0.00 |
| Jun 28 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0.00 |
| Jun 27 2024 | 25.81 | 0.00 | 0.00% | 25.81 | 25.81 | 25.81 | 0.00 |
| Jun 26 2024 | 25.81 | 0.420 | 1.67% | 25.39 | 26.22 | 25.29 | 15,118.00 |
| Jun 25 2024 | 25.39 | 0.570 | 2.29% | 24.79 | 25.78 | 24.62 | 25,210.00 |
| Jun 24 2024 | 24.82 | -0.260 | -1.05% | 25.06 | 25.21 | 23.54 | 27,738.00 |
| Jun 23 2024 | 25.08 | -0.540 | -2.10% | 25.56 | 26.00 | 24.14 | 18,243.00 |
| Jun 22 2024 | 25.62 | -1.86 | -6.78% | 27.48 | 27.50 | 24.61 | 20,553.00 |
| Jun 21 2024 | 27.49 | -0.070 | -0.25% | 27.59 | 28.02 | 26.97 | 22,405.00 |
| Jun 20 2024 | 27.55 | 0.620 | 2.28% | 26.92 | 28.88 | 26.70 | 21,816.00 |
| Jun 19 2024 | 26.94 | 0.300 | 1.13% | 26.54 | 27.64 | 26.40 | 23,084.00 |
| Jun 18 2024 | 26.64 | -1.85 | -6.50% | 28.47 | 28.53 | 24.81 | 27,140.00 |
| Jun 17 2024 | 28.49 | -1.58 | -5.24% | 30.08 | 30.36 | 27.37 | 20,480.00 |
| Jun 16 2024 | 30.07 | 0.060 | 0.21% | 30.11 | 30.49 | 29.68 | 15,623.00 |
| Jun 15 2024 | 30.00 | -0.980 | -3.16% | 30.25 | 30.51 | 29.92 | 11,674.00 |
| Jun 14 2024 | 30.98 | 0.00 | 0.00% | 30.98 | 30.98 | 30.98 | 0.00 |
| Jun 13 2024 | 30.98 | -2.29 | -6.89% | 33.17 | 33.40 | 30.92 | 20,267.00 |
| Jun 12 2024 | 33.28 | 1.73 | 5.47% | 31.55 | 33.98 | 30.79 | 19,555.00 |
| Jun 11 2024 | 31.55 | -0.750 | -2.31% | 32.30 | 32.38 | 31.34 | 14,201.00 |
| Jun 10 2024 | 32.30 | -0.680 | -2.08% | 32.99 | 33.46 | 32.03 | 15,995.00 |
| Jun 09 2024 | 32.98 | 0.670 | 2.08% | 32.33 | 33.02 | 32.04 | 13,902.00 |
| Jun 08 2024 | 32.31 | -1.21 | -3.62% | 33.36 | 33.72 | 31.97 | 18,939.00 |
| Jun 07 2024 | 33.52 | -2.89 | -7.94% | 35.90 | 36.88 | 31.01 | 17,577.00 |
| Jun 06 2024 | 36.41 | -0.100 | -0.28% | 36.58 | 36.65 | 36.05 | 5,258.00 |
| Jun 05 2024 | 36.51 | 0.440 | 1.22% | 36.10 | 36.89 | 35.93 | 16,211.00 |
| Jun 04 2024 | 36.07 | 1.13 | 3.22% | 34.99 | 36.26 | 34.51 | 15,646.00 |
| Jun 03 2024 | 34.95 | 0.00 | 0.00% | 34.95 | 34.95 | 34.95 | 0.00 |
| Jun 02 2024 | 34.95 | -1.12 | -3.11% | 35.74 | 36.12 | 34.92 | 4,076.00 |
| Jun 01 2024 | 36.07 | 0.00 | 0.00% | 36.07 | 36.07 | 36.07 | 0.00 |
| May 31 2024 | 36.07 | -0.940 | -2.55% | 36.03 | 36.48 | 35.78 | 5,274.00 |
| May 30 2024 | 37.01 | 0.00 | 0.00% | 37.01 | 37.01 | 37.01 | 0.00 |
| May 29 2024 | 37.01 | 0.00 | 0.00% | 37.01 | 37.01 | 37.01 | 0.00 |
| May 28 2024 | 37.01 | -1.25 | -3.26% | 38.27 | 38.39 | 36.53 | 17,693.00 |
| May 27 2024 | 38.26 | 1.48 | 4.03% | 36.76 | 38.87 | 36.67 | 10,351.00 |
| May 26 2024 | 36.78 | -1.52 | -3.98% | 38.25 | 38.31 | 36.51 | 13,377.00 |
| May 25 2024 | 38.30 | 0.300 | 0.78% | 37.97 | 38.70 | 37.74 | 13,483.00 |
| May 24 2024 | 38.01 | -1.78 | -4.46% | 38.35 | 38.99 | 36.96 | 19,293.00 |
| May 23 2024 | 39.78 | -0.220 | -0.55% | 40.10 | 40.34 | 39.52 | 5,195.00 |
| May 22 2024 | 40.01 | -1.17 | -2.85% | 41.11 | 41.78 | 39.24 | 14,946.00 |
| May 21 2024 | 41.18 | 1.02 | 2.55% | 40.26 | 41.38 | 39.69 | 17,974.00 |
| May 20 2024 | 40.15 | 4.53 | 12.72% | 35.64 | 40.28 | 35.15 | 14,948.00 |
| May 19 2024 | 35.62 | -1.64 | -4.40% | 37.23 | 37.74 | 35.40 | 11,405.00 |
| May 18 2024 | 37.26 | 0.850 | 2.34% | 36.40 | 37.67 | 36.36 | 12,955.00 |
| May 17 2024 | 36.41 | 1.96 | 5.70% | 34.51 | 37.59 | 34.27 | 15,835.00 |
| May 16 2024 | 34.44 | -0.200 | -0.57% | 34.68 | 35.01 | 33.76 | 17,639.00 |
| May 15 2024 | 34.64 | 3.05 | 9.64% | 31.68 | 34.75 | 31.39 | 17,303.00 |
| May 14 2024 | 31.59 | -0.850 | -2.61% | 32.37 | 33.28 | 31.50 | 18,557.00 |
| May 13 2024 | 32.44 | -1.04 | -3.12% | 33.22 | 33.83 | 31.94 | 17,573.00 |
| May 12 2024 | 33.48 | 0.00 | 0.00% | 33.48 | 33.48 | 33.48 | 0.00 |
| May 11 2024 | 33.48 | -0.200 | -0.59% | 33.77 | 34.00 | 33.09 | 14,634.00 |
| May 10 2024 | 33.68 | -1.39 | -3.96% | 34.99 | 36.09 | 33.23 | 15,896.00 |
| May 09 2024 | 35.07 | 1.04 | 3.04% | 34.01 | 35.37 | 33.74 | 14,918.00 |
| May 08 2024 | 34.04 | -3.09 | -8.32% | 35.38 | 35.51 | 33.66 | 15,932.00 |
| May 07 2024 | 37.12 | 0.00 | 0.00% | 37.12 | 37.12 | 37.12 | 0.00 |
| May 06 2024 | 37.12 | 3.18 | 9.36% | 37.36 | 39.71 | 36.81 | 5,879.00 |
| May 05 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| May 04 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| May 03 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| May 02 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| May 01 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| Apr 30 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| Apr 29 2024 | 33.95 | 0.00 | 0.00% | 33.95 | 33.95 | 33.95 | 0.00 |
| Apr 28 2024 | 33.95 | -4.33 | -11.31% | 34.46 | 35.37 | 33.82 | 11,766.00 |
| Apr 26 2024 | 38.28 | 0.00 | 0.00% | 38.28 | 38.28 | 38.28 | 0.00 |
