Register for real-time alerts, custom portfolio, and market moversAVAXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 33.17 | -0.310 | -0.92% | 33.49 | 34.00 | 33.12 | 38,435.00 |
| May 11 2024 | 33.48 | -0.250 | -0.74% | 33.83 | 34.04 | 33.06 | 35,957.00 |
| May 10 2024 | 33.72 | -1.25 | -3.56% | 35.06 | 36.02 | 33.23 | 38,794.00 |
| May 09 2024 | 34.97 | 0.930 | 2.73% | 34.02 | 35.37 | 33.80 | 40,979.00 |
| May 08 2024 | 34.04 | -1.42 | -4.00% | 35.34 | 35.50 | 33.68 | 44,997.00 |
| May 07 2024 | 35.46 | -1.74 | -4.67% | 37.11 | 37.60 | 35.31 | 48,405.00 |
| May 06 2024 | 37.20 | -0.210 | -0.55% | 37.36 | 39.87 | 36.82 | 45,105.00 |
| May 05 2024 | 37.40 | 0.010 | 0.02% | 37.42 | 37.80 | 36.72 | 45,388.00 |
| May 04 2024 | 37.40 | 1.83 | 5.13% | 35.53 | 37.57 | 35.25 | 45,558.00 |
| May 03 2024 | 35.57 | 1.94 | 5.77% | 33.61 | 35.82 | 33.31 | 42,154.00 |
| May 02 2024 | 33.63 | 0.310 | 0.92% | 33.62 | 34.05 | 32.30 | 39,224.00 |
| May 01 2024 | 33.32 | 0.480 | 1.45% | 32.73 | 33.93 | 30.59 | 47,014.00 |
| Apr 30 2024 | 32.85 | -2.74 | -7.71% | 35.18 | 35.66 | 32.00 | 43,529.00 |
| Apr 29 2024 | 35.59 | 1.66 | 4.89% | 34.05 | 35.82 | 32.84 | 44,488.00 |
| Apr 28 2024 | 33.93 | -0.550 | -1.60% | 34.46 | 35.38 | 33.84 | 43,933.00 |
| Apr 27 2024 | 34.49 | 0.100 | 0.28% | 34.41 | 34.97 | 33.33 | 44,756.00 |
| Apr 26 2024 | 34.39 | -1.22 | -3.43% | 35.59 | 35.81 | 34.31 | 45,836.00 |
| Apr 25 2024 | 35.61 | -0.780 | -2.15% | 36.35 | 36.75 | 34.76 | 40,710.00 |
| Apr 24 2024 | 36.39 | -1.87 | -4.88% | 38.46 | 39.79 | 36.08 | 47,574.00 |
| Apr 23 2024 | 38.26 | -0.900 | -2.31% | 39.19 | 39.91 | 37.98 | 56,020.00 |
| Apr 22 2024 | 39.16 | 2.10 | 5.68% | 37.15 | 39.64 | 36.78 | 57,482.00 |
| Apr 21 2024 | 37.06 | -1.13 | -2.95% | 38.08 | 38.77 | 36.37 | 51,360.00 |
| Apr 20 2024 | 38.19 | 3.30 | 9.45% | 34.56 | 38.47 | 34.13 | 46,151.00 |
| Apr 19 2024 | 34.89 | 0.090 | 0.25% | 34.72 | 35.99 | 32.08 | 54,977.00 |
| Apr 18 2024 | 34.80 | 1.27 | 3.80% | 33.64 | 35.57 | 32.84 | 43,879.00 |
| Apr 17 2024 | 33.53 | -1.34 | -3.85% | 34.51 | 35.32 | 32.54 | 40,725.00 |
| Apr 16 2024 | 34.87 | -0.290 | -0.82% | 34.89 | 35.72 | 32.86 | 40,697.00 |
| Apr 15 2024 | 35.16 | -2.08 | -5.59% | 36.97 | 38.43 | 34.44 | 56,539.00 |
| Apr 14 2024 | 37.25 | 3.01 | 8.79% | 33.92 | 37.84 | 32.97 | 53,226.00 |
| Apr 13 2024 | 34.24 | -5.25 | -13.29% | 39.12 | 39.22 | 29.63 | 49,945.00 |
| Apr 12 2024 | 39.48 | -6.58 | -14.29% | 46.01 | 46.87 | 37.63 | 39,508.00 |
| Apr 11 2024 | 46.07 | -1.28 | -2.70% | 47.10 | 47.50 | 45.72 | 37,945.00 |
| Apr 10 2024 | 47.34 | 0.840 | 1.82% | 46.36 | 47.87 | 45.73 | 31,367.00 |
| Apr 09 2024 | 46.50 | -3.45 | -6.91% | 49.83 | 49.98 | 46.35 | 38,429.00 |
| Apr 08 2024 | 49.95 | 0.550 | 1.12% | 49.00 | 50.79 | 48.33 | 33,134.00 |
| Apr 07 2024 | 49.39 | 1.24 | 2.56% | 48.18 | 49.44 | 47.91 | 31,744.00 |
| Apr 06 2024 | 48.16 | 2.79 | 6.14% | 45.15 | 48.50 | 45.07 | 36,899.00 |
| Apr 05 2024 | 45.37 | -1.18 | -2.52% | 46.35 | 46.58 | 44.24 | 39,299.00 |
| Apr 04 2024 | 46.55 | 0.490 | 1.06% | 45.75 | 48.17 | 45.44 | 42,635.00 |
| Apr 03 2024 | 46.06 | -0.810 | -1.73% | 46.67 | 48.28 | 44.98 | 54,341.00 |
| Apr 02 2024 | 46.87 | -4.60 | -8.93% | 51.20 | 51.24 | 46.36 | 46,065.00 |
| Apr 01 2024 | 51.47 | -2.64 | -4.88% | 54.07 | 54.17 | 50.41 | 40,057.00 |
| Mar 31 2024 | 54.11 | 1.16 | 2.19% | 52.94 | 54.26 | 52.90 | 39,341.00 |
| Mar 30 2024 | 52.95 | -0.470 | -0.88% | 53.28 | 54.53 | 52.77 | 46,523.00 |
| Mar 29 2024 | 53.42 | -1.17 | -2.14% | 54.44 | 54.66 | 52.51 | 36,031.00 |
| Mar 28 2024 | 54.59 | 0.550 | 1.01% | 54.04 | 55.01 | 53.21 | 37,824.00 |
| Mar 27 2024 | 54.04 | -1.75 | -3.13% | 55.78 | 56.71 | 53.03 | 39,055.00 |
| Mar 26 2024 | 55.79 | -1.75 | -3.04% | 57.69 | 59.02 | 55.17 | 44,230.00 |
| Mar 25 2024 | 57.54 | 1.81 | 3.24% | 55.35 | 58.87 | 55.10 | 40,322.00 |
| Mar 24 2024 | 55.73 | 2.14 | 4.00% | 53.63 | 55.80 | 52.57 | 39,857.00 |
| Mar 23 2024 | 53.59 | 0.330 | 0.63% | 53.20 | 55.84 | 52.64 | 36,116.00 |
| Mar 22 2024 | 53.26 | -0.650 | -1.20% | 53.53 | 57.22 | 51.70 | 38,023.00 |
| Mar 21 2024 | 53.90 | -3.05 | -5.35% | 56.57 | 57.53 | 52.81 | 40,552.00 |
| Mar 20 2024 | 56.95 | 2.90 | 5.37% | 53.57 | 57.62 | 50.62 | 40,736.00 |
| Mar 19 2024 | 54.05 | -6.52 | -10.76% | 61.02 | 61.94 | 53.38 | 39,643.00 |
| Mar 18 2024 | 60.57 | 2.47 | 4.24% | 57.39 | 65.32 | 55.27 | 41,420.00 |
| Mar 17 2024 | 58.10 | 4.39 | 8.18% | 53.95 | 58.42 | 50.57 | 44,125.00 |
| Mar 16 2024 | 53.71 | -4.72 | -8.08% | 58.67 | 61.21 | 52.76 | 42,207.00 |
| Mar 15 2024 | 58.43 | 4.01 | 7.37% | 54.40 | 58.79 | 49.26 | 39,397.00 |
| Mar 14 2024 | 54.41 | 0.00 | 0.00% | 54.41 | 54.41 | 54.41 | 0.00 |
| Mar 13 2024 | 54.41 | -0.870 | -1.58% | 55.00 | 55.47 | 52.24 | 40,400.00 |
| Mar 12 2024 | 55.29 | 6.55 | 13.44% | 48.38 | 56.80 | 46.76 | 38,318.00 |
| Mar 11 2024 | 48.73 | 6.87 | 16.40% | 41.97 | 48.96 | 40.13 | 40,644.00 |
| Mar 10 2024 | 41.87 | -1.03 | -2.40% | 42.95 | 43.87 | 41.17 | 47,372.00 |
| Mar 09 2024 | 42.90 | 0.270 | 0.64% | 42.62 | 43.33 | 42.33 | 47,566.00 |
| Mar 08 2024 | 42.62 | -0.670 | -1.54% | 43.46 | 43.95 | 41.77 | 46,813.00 |
| Mar 07 2024 | 43.29 | 1.82 | 4.39% | 41.90 | 44.33 | 41.76 | 42,347.00 |
| Mar 06 2024 | 41.47 | 2.03 | 5.13% | 39.20 | 42.03 | 37.91 | 43,590.00 |
| Mar 05 2024 | 39.45 | -3.48 | -8.12% | 42.81 | 44.62 | 36.11 | 37,627.00 |
| Mar 04 2024 | 42.93 | 0.470 | 1.11% | 42.60 | 43.94 | 41.61 | 42,938.00 |
| Mar 03 2024 | 42.46 | -1.78 | -4.02% | 44.58 | 44.87 | 41.67 | 47,242.00 |
| Mar 02 2024 | 44.24 | 1.41 | 3.29% | 42.63 | 44.31 | 42.02 | 51,627.00 |
| Mar 01 2024 | 42.83 | 1.91 | 4.67% | 41.05 | 43.36 | 41.02 | 51,619.00 |
| Feb 29 2024 | 40.92 | 0.700 | 1.75% | 40.36 | 44.18 | 39.84 | 50,915.00 |
| Feb 28 2024 | 40.22 | 0.940 | 2.40% | 39.29 | 40.95 | 38.02 | 61,992.00 |
| Feb 27 2024 | 39.27 | -0.030 | -0.08% | 39.37 | 39.87 | 38.55 | 61,567.00 |
| Feb 26 2024 | 39.30 | 1.83 | 4.89% | 37.34 | 39.33 | 36.33 | 53,386.00 |
| Feb 25 2024 | 37.47 | 0.740 | 2.02% | 36.75 | 37.48 | 36.49 | 51,836.00 |
| Feb 24 2024 | 36.73 | 0.810 | 2.25% | 36.01 | 36.95 | 35.21 | 54,419.00 |
| Feb 23 2024 | 35.92 | -0.920 | -2.49% | 36.78 | 36.92 | 35.28 | 48,986.00 |
| Feb 22 2024 | 36.83 | -0.840 | -2.24% | 37.49 | 38.13 | 36.59 | 45,273.00 |
| Feb 21 2024 | 37.68 | -0.900 | -2.33% | 38.49 | 38.52 | 36.05 | 44,906.00 |
| Feb 20 2024 | 38.57 | -0.870 | -2.21% | 39.49 | 39.64 | 37.12 | 47,053.00 |
| Feb 19 2024 | 39.45 | -0.710 | -1.76% | 40.30 | 40.58 | 39.18 | 50,375.00 |
| Feb 18 2024 | 40.15 | 0.400 | 1.02% | 39.76 | 40.71 | 39.03 | 48,570.00 |
| Feb 17 2024 | 39.75 | -0.560 | -1.38% | 40.26 | 40.46 | 38.52 | 41,218.00 |
| Feb 16 2024 | 40.31 | -1.25 | -3.00% | 41.54 | 41.78 | 39.65 | 50,013.00 |
| Feb 15 2024 | 41.55 | -0.790 | -1.87% | 42.34 | 43.50 | 41.03 | 55,216.00 |
| Feb 14 2024 | 42.34 | 2.59 | 6.52% | 39.74 | 42.42 | 39.13 | 62,285.00 |
| Feb 13 2024 | 39.75 | -1.27 | -3.09% | 40.97 | 41.69 | 38.94 | 62,756.00 |
