Register to chat with like-minded investors on our interactive forums.
AVAXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 36.34 | -1.95 | -5.09% | 38.27 | 39.81 | 36.03 | 33,618.00 |
| Apr 23 2024 | 38.29 | -0.940 | -2.40% | 39.24 | 39.90 | 38.03 | 28,630.00 |
| Apr 22 2024 | 39.23 | 2.11 | 5.68% | 37.12 | 39.70 | 36.79 | 56,673.00 |
| Apr 21 2024 | 37.12 | -1.16 | -3.03% | 38.30 | 38.75 | 36.41 | 38,880.00 |
| Apr 20 2024 | 38.28 | 3.60 | 10.38% | 34.63 | 38.49 | 34.16 | 30,408.00 |
| Apr 19 2024 | 34.68 | -0.200 | -0.57% | 34.81 | 36.08 | 31.96 | 49,661.00 |
| Apr 18 2024 | 34.88 | 1.24 | 3.69% | 33.56 | 35.63 | 32.82 | 34,890.00 |
| Apr 17 2024 | 33.64 | -1.11 | -3.19% | 34.73 | 35.34 | 32.26 | 39,958.00 |
| Apr 16 2024 | 34.75 | -0.450 | -1.28% | 35.14 | 35.93 | 32.73 | 44,310.00 |
| Apr 15 2024 | 35.20 | -2.15 | -5.76% | 37.30 | 38.60 | 34.15 | 51,167.00 |
| Apr 14 2024 | 37.35 | 3.28 | 9.63% | 33.91 | 37.92 | 32.94 | 67,831.00 |
| Apr 13 2024 | 34.07 | -5.34 | -13.55% | 39.36 | 39.36 | 29.35 | 207,953.00 |
| Apr 12 2024 | 39.41 | -6.64 | -14.42% | 46.06 | 46.88 | 35.67 | 113,634.00 |
| Apr 11 2024 | 46.05 | -1.27 | -2.68% | 47.31 | 47.46 | 45.63 | 26,711.00 |
| Apr 10 2024 | 47.32 | 0.870 | 1.87% | 46.44 | 48.00 | 45.11 | 34,194.00 |
| Apr 09 2024 | 46.45 | -3.43 | -6.88% | 49.87 | 49.96 | 46.37 | 34,116.00 |
| Apr 08 2024 | 49.88 | 0.460 | 0.93% | 49.34 | 50.79 | 48.27 | 61,702.00 |
| Apr 07 2024 | 49.42 | 1.24 | 2.57% | 48.20 | 49.60 | 47.91 | 27,678.00 |
| Apr 06 2024 | 48.18 | 2.79 | 6.15% | 45.28 | 48.84 | 45.11 | 46,021.00 |
| Apr 05 2024 | 45.39 | -1.19 | -2.55% | 46.47 | 46.61 | 44.03 | 37,213.00 |
| Apr 04 2024 | 46.58 | 0.680 | 1.48% | 45.88 | 48.19 | 45.48 | 57,222.00 |
| Apr 03 2024 | 45.90 | -0.920 | -1.96% | 46.83 | 48.30 | 45.03 | 40,527.00 |
| Apr 02 2024 | 46.82 | -4.60 | -8.95% | 51.35 | 51.35 | 46.30 | 109,960.00 |
| Apr 01 2024 | 51.42 | -2.69 | -4.97% | 54.08 | 54.09 | 50.30 | 59,014.00 |
| Mar 31 2024 | 54.11 | 1.06 | 2.00% | 52.98 | 54.25 | 52.91 | 21,317.00 |
| Mar 30 2024 | 53.05 | -0.390 | -0.73% | 53.27 | 54.61 | 52.82 | 15,636.00 |
| Mar 29 2024 | 53.44 | -1.15 | -2.11% | 54.64 | 54.64 | 52.59 | 20,635.00 |
| Mar 28 2024 | 54.59 | 0.600 | 1.11% | 54.06 | 54.99 | 53.12 | 27,309.00 |
| Mar 27 2024 | 53.99 | -1.88 | -3.36% | 55.81 | 56.73 | 53.03 | 124,366.00 |
| Mar 26 2024 | 55.87 | -1.77 | -3.07% | 57.74 | 59.30 | 55.34 | 206,377.00 |
| Mar 25 2024 | 57.64 | 2.00 | 3.59% | 55.74 | 59.26 | 54.96 | 83,587.00 |
| Mar 24 2024 | 55.64 | 2.27 | 4.25% | 53.39 | 55.87 | 52.48 | 41,612.00 |
| Mar 23 2024 | 53.37 | 0.270 | 0.51% | 53.44 | 55.97 | 52.66 | 37,652.00 |
| Mar 22 2024 | 53.10 | -0.930 | -1.72% | 53.82 | 58.01 | 51.68 | 133,564.00 |
| Mar 21 2024 | 54.03 | -2.97 | -5.21% | 57.03 | 57.88 | 52.81 | 84,041.00 |
| Mar 20 2024 | 57.00 | 3.56 | 6.66% | 53.58 | 58.13 | 50.39 | 234,480.00 |
| Mar 19 2024 | 53.44 | -7.38 | -12.13% | 60.53 | 61.87 | 53.07 | 235,888.00 |
| Mar 18 2024 | 60.82 | 2.66 | 4.57% | 58.34 | 65.35 | 55.30 | 249,829.00 |
| Mar 17 2024 | 58.16 | 4.48 | 8.35% | 53.64 | 58.45 | 50.08 | 110,897.00 |
| Mar 16 2024 | 53.68 | -4.80 | -8.21% | 58.40 | 61.40 | 52.04 | 329,430.00 |
| Mar 15 2024 | 58.48 | 4.53 | 8.40% | 54.00 | 58.85 | 48.39 | 283,562.00 |
| Mar 14 2024 | 53.95 | -1.06 | -1.93% | 54.86 | 59.26 | 50.40 | 219,591.00 |
| Mar 13 2024 | 55.01 | -0.630 | -1.13% | 55.50 | 55.50 | 51.20 | 80,129.00 |
| Mar 12 2024 | 55.64 | 6.68 | 13.64% | 49.09 | 57.35 | 46.47 | 310,657.00 |
| Mar 11 2024 | 48.96 | 6.93 | 16.49% | 42.07 | 49.55 | 40.17 | 170,414.00 |
| Mar 10 2024 | 42.03 | -1.02 | -2.37% | 43.05 | 43.95 | 40.96 | 44,146.00 |
| Mar 09 2024 | 43.05 | 0.320 | 0.75% | 42.72 | 43.61 | 42.47 | 25,104.00 |
| Mar 08 2024 | 42.73 | -0.560 | -1.29% | 43.38 | 44.00 | 41.13 | 45,618.00 |
| Mar 07 2024 | 43.29 | 1.75 | 4.21% | 41.55 | 44.53 | 41.55 | 90,603.00 |
| Mar 06 2024 | 41.54 | 1.91 | 4.82% | 39.45 | 42.14 | 37.96 | 55,851.00 |
| Mar 05 2024 | 39.63 | -3.42 | -7.94% | 43.14 | 45.17 | 34.90 | 175,859.00 |
| Mar 04 2024 | 43.05 | 0.580 | 1.37% | 42.64 | 43.97 | 41.45 | 64,408.00 |
| Mar 03 2024 | 42.47 | -2.03 | -4.56% | 44.42 | 44.85 | 40.35 | 82,016.00 |
| Mar 02 2024 | 44.50 | 1.65 | 3.85% | 42.73 | 44.57 | 42.01 | 65,919.00 |
| Mar 01 2024 | 42.85 | 1.97 | 4.82% | 41.00 | 43.36 | 41.00 | 155,579.00 |
| Feb 29 2024 | 40.88 | 0.590 | 1.46% | 40.38 | 44.75 | 39.60 | 192,136.00 |
| Feb 28 2024 | 40.29 | 1.08 | 2.75% | 39.29 | 41.31 | 36.47 | 103,478.00 |
| Feb 27 2024 | 39.21 | -0.120 | -0.31% | 39.34 | 39.96 | 38.35 | 39,626.00 |
| Feb 26 2024 | 39.33 | 1.88 | 5.02% | 37.46 | 39.34 | 36.30 | 42,014.00 |
| Feb 25 2024 | 37.45 | 0.740 | 2.02% | 36.78 | 37.48 | 36.42 | 20,955.00 |
| Feb 24 2024 | 36.71 | 0.820 | 2.28% | 35.97 | 36.94 | 35.21 | 25,110.00 |
| Feb 23 2024 | 35.89 | -0.870 | -2.37% | 36.78 | 36.92 | 35.17 | 77,168.00 |
| Feb 22 2024 | 36.76 | -0.940 | -2.49% | 37.60 | 38.20 | 36.53 | 46,396.00 |
| Feb 21 2024 | 37.70 | -0.850 | -2.20% | 38.51 | 38.55 | 35.91 | 46,347.00 |
| Feb 20 2024 | 38.55 | -0.820 | -2.08% | 39.50 | 39.70 | 36.85 | 76,330.00 |
| Feb 19 2024 | 39.37 | -0.810 | -2.02% | 40.33 | 40.63 | 39.12 | 54,600.00 |
| Feb 18 2024 | 40.18 | 0.400 | 1.01% | 39.79 | 40.75 | 39.01 | 53,946.00 |
| Feb 17 2024 | 39.78 | -0.510 | -1.27% | 40.29 | 40.45 | 38.44 | 37,825.00 |
| Feb 16 2024 | 40.29 | -1.29 | -3.10% | 41.58 | 41.81 | 39.46 | 63,292.00 |
| Feb 15 2024 | 41.58 | -0.710 | -1.68% | 42.30 | 43.63 | 40.91 | 105,396.00 |
| Feb 14 2024 | 42.29 | 2.55 | 6.42% | 39.76 | 42.43 | 39.17 | 69,998.00 |
| Feb 13 2024 | 39.74 | -1.32 | -3.21% | 41.01 | 41.68 | 38.91 | 86,441.00 |
| Feb 12 2024 | 41.06 | 1.39 | 3.50% | 39.74 | 41.13 | 38.42 | 64,259.00 |
| Feb 11 2024 | 39.67 | -0.620 | -1.54% | 40.23 | 41.20 | 39.37 | 76,365.00 |
| Feb 10 2024 | 40.29 | 2.16 | 5.66% | 38.14 | 41.24 | 38.14 | 121,059.00 |
| Feb 09 2024 | 38.13 | 2.70 | 7.62% | 35.45 | 38.62 | 35.42 | 154,052.00 |
| Feb 08 2024 | 35.43 | 0.180 | 0.51% | 35.32 | 36.14 | 35.10 | 82,546.00 |
| Feb 07 2024 | 35.25 | 1.07 | 3.13% | 34.12 | 35.48 | 33.62 | 75,149.00 |
| Feb 06 2024 | 34.18 | -0.320 | -0.93% | 34.47 | 34.67 | 33.72 | 43,824.00 |
| Feb 05 2024 | 34.50 | -0.320 | -0.92% | 34.84 | 35.85 | 34.10 | 29,223.00 |
| Feb 04 2024 | 34.82 | -1.11 | -3.09% | 35.91 | 36.51 | 34.72 | 41,802.00 |
| Feb 03 2024 | 35.93 | -0.770 | -2.10% | 36.77 | 37.57 | 35.43 | 64,348.00 |
| Feb 02 2024 | 36.70 | 2.86 | 8.45% | 33.87 | 36.94 | 33.82 | 112,610.00 |
| Feb 01 2024 | 33.84 | 0.720 | 2.17% | 33.20 | 33.98 | 32.31 | 60,163.00 |
| Jan 31 2024 | 33.12 | -1.99 | -5.67% | 35.23 | 35.48 | 33.12 | 35,398.00 |
| Jan 30 2024 | 35.11 | -0.970 | -2.69% | 36.09 | 37.12 | 34.99 | 77,179.00 |
| Jan 29 2024 | 36.08 | 1.25 | 3.59% | 34.80 | 36.51 | 34.36 | 60,358.00 |
| Jan 28 2024 | 34.83 | 1.62 | 4.88% | 33.30 | 37.23 | 33.23 | 98,824.00 |
| Jan 27 2024 | 33.21 | 0.920 | 2.85% | 32.23 | 33.30 | 31.88 | 19,133.00 |
| Jan 26 2024 | 32.29 | 1.81 | 5.94% | 30.49 | 33.07 | 30.14 | 52,943.00 |
