Register to chat with like-minded investors on our interactive forums.AVAXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 33.68 | -1.38 | -3.94% | 35.00 | 36.13 | 33.23 | 247,487.00 |
| May 09 2024 | 35.07 | -0.280 | -0.79% | 34.02 | 35.38 | 33.74 | 208,127.00 |
| May 08 2024 | 35.35 | 0.00 | 0.00% | 35.35 | 35.35 | 35.35 | 0.00 |
| May 07 2024 | 35.35 | -1.78 | -4.78% | 37.21 | 37.62 | 35.26 | 283,421.00 |
| May 06 2024 | 37.12 | -0.240 | -0.64% | 37.37 | 39.89 | 36.77 | 392,277.00 |
| May 05 2024 | 37.36 | 0.020 | 0.05% | 37.40 | 38.00 | 36.66 | 205,557.00 |
| May 04 2024 | 37.34 | 1.81 | 5.08% | 35.55 | 37.69 | 35.17 | 341,589.00 |
| May 03 2024 | 35.53 | 1.96 | 5.83% | 33.69 | 35.97 | 33.32 | 200,564.00 |
| May 02 2024 | 33.58 | 0.250 | 0.76% | 33.57 | 34.12 | 32.29 | 291,756.00 |
| May 01 2024 | 33.32 | 0.620 | 1.91% | 32.66 | 33.96 | 30.59 | 583,501.00 |
| Apr 30 2024 | 32.70 | -2.59 | -7.33% | 35.15 | 35.72 | 31.89 | 398,386.00 |
| Apr 29 2024 | 35.29 | 1.33 | 3.90% | 34.04 | 35.90 | 32.84 | 360,214.00 |
| Apr 28 2024 | 33.96 | -0.500 | -1.45% | 34.47 | 35.38 | 33.79 | 228,673.00 |
| Apr 27 2024 | 34.46 | 0.050 | 0.15% | 34.43 | 35.14 | 33.08 | 289,229.00 |
| Apr 26 2024 | 34.41 | -1.17 | -3.29% | 35.60 | 35.88 | 34.26 | 245,235.00 |
| Apr 25 2024 | 35.58 | -2.68 | -7.01% | 36.33 | 36.75 | 34.70 | 283,083.00 |
| Apr 24 2024 | 38.26 | 0.00 | 0.00% | 38.26 | 38.26 | 38.26 | 0.00 |
| Apr 23 2024 | 38.26 | -0.950 | -2.43% | 39.20 | 39.92 | 37.97 | 209,461.00 |
| Apr 22 2024 | 39.22 | 2.10 | 5.65% | 37.20 | 39.72 | 36.77 | 346,083.00 |
| Apr 21 2024 | 37.12 | -1.19 | -3.10% | 38.10 | 38.77 | 36.35 | 258,754.00 |
| Apr 20 2024 | 38.31 | 3.64 | 10.51% | 34.62 | 38.50 | 34.13 | 301,123.00 |
| Apr 19 2024 | 34.67 | -0.190 | -0.54% | 34.79 | 36.15 | 31.92 | 445,516.00 |
| Apr 18 2024 | 34.85 | 1.26 | 3.75% | 33.50 | 35.61 | 32.80 | 363,323.00 |
| Apr 17 2024 | 33.59 | -1.17 | -3.37% | 34.58 | 35.38 | 32.23 | 456,177.00 |
| Apr 16 2024 | 34.76 | -0.380 | -1.07% | 34.90 | 35.90 | 32.69 | 501,033.00 |
| Apr 15 2024 | 35.14 | -2.13 | -5.70% | 36.94 | 38.61 | 34.06 | 666,603.00 |
| Apr 14 2024 | 37.26 | 3.34 | 9.86% | 33.90 | 37.92 | 32.64 | 1,139,031.00 |
| Apr 13 2024 | 33.92 | -5.47 | -13.89% | 39.18 | 39.29 | 29.00 | 1,383,660.00 |
| Apr 12 2024 | 39.39 | -6.65 | -14.45% | 46.10 | 46.88 | 33.18 | 1,055,375.00 |
| Apr 11 2024 | 46.04 | -1.24 | -2.63% | 47.13 | 47.50 | 45.62 | 204,388.00 |
| Apr 10 2024 | 47.28 | 0.820 | 1.76% | 46.35 | 48.01 | 45.01 | 370,620.00 |
| Apr 09 2024 | 46.47 | -3.41 | -6.84% | 49.88 | 49.97 | 46.34 | 235,988.00 |
| Apr 08 2024 | 49.88 | 0.520 | 1.05% | 49.16 | 50.81 | 48.24 | 391,427.00 |
| Apr 07 2024 | 49.36 | 1.20 | 2.50% | 48.18 | 49.49 | 47.89 | 183,027.00 |
| Apr 06 2024 | 48.15 | 2.84 | 6.27% | 45.21 | 48.87 | 45.06 | 436,799.00 |
| Apr 05 2024 | 45.31 | -1.18 | -2.54% | 46.33 | 46.59 | 43.97 | 240,388.00 |
| Apr 04 2024 | 46.49 | 0.610 | 1.33% | 45.74 | 48.17 | 45.43 | 317,781.00 |
| Apr 03 2024 | 45.88 | -0.950 | -2.03% | 46.80 | 48.31 | 44.97 | 331,977.00 |
| Apr 02 2024 | 46.83 | -4.56 | -8.87% | 51.26 | 51.27 | 46.31 | 499,744.00 |
| Apr 01 2024 | 51.39 | -2.71 | -5.01% | 54.00 | 54.13 | 50.25 | 514,505.00 |
| Mar 31 2024 | 54.10 | 1.16 | 2.19% | 52.92 | 54.28 | 52.81 | 199,972.00 |
| Mar 30 2024 | 52.94 | -0.410 | -0.78% | 53.25 | 54.64 | 52.77 | 195,999.00 |
| Mar 29 2024 | 53.36 | -1.23 | -2.24% | 54.52 | 54.66 | 52.51 | 200,930.00 |
| Mar 28 2024 | 54.58 | 0.540 | 1.00% | 53.97 | 55.06 | 53.18 | 225,324.00 |
| Mar 27 2024 | 54.04 | -1.77 | -3.16% | 55.77 | 56.74 | 52.94 | 402,499.00 |
| Mar 26 2024 | 55.81 | -2.01 | -3.47% | 57.65 | 59.41 | 55.34 | 480,720.00 |
| Mar 25 2024 | 57.82 | 2.14 | 3.85% | 55.47 | 59.21 | 54.96 | 569,156.00 |
| Mar 24 2024 | 55.67 | 2.28 | 4.28% | 53.49 | 55.84 | 52.43 | 393,455.00 |
| Mar 23 2024 | 53.39 | -0.060 | -0.11% | 53.10 | 55.97 | 52.62 | 473,099.00 |
| Mar 22 2024 | 53.45 | -0.370 | -0.69% | 53.63 | 58.02 | 51.64 | 838,483.00 |
| Mar 21 2024 | 53.82 | -3.29 | -5.77% | 56.67 | 57.87 | 52.77 | 575,013.00 |
| Mar 20 2024 | 57.11 | 3.44 | 6.41% | 54.06 | 58.15 | 50.41 | 1,035,903.00 |
| Mar 19 2024 | 53.67 | -6.83 | -11.29% | 60.55 | 61.96 | 53.20 | 1,912,437.00 |
| Mar 18 2024 | 60.50 | 2.23 | 3.83% | 57.79 | 65.40 | 55.27 | 1,907,181.00 |
| Mar 17 2024 | 58.27 | 4.75 | 8.86% | 53.88 | 58.50 | 50.07 | 1,080,255.00 |
| Mar 16 2024 | 53.53 | -5.10 | -8.70% | 57.98 | 61.46 | 52.00 | 1,414,363.00 |
| Mar 15 2024 | 58.62 | 3.73 | 6.79% | 54.49 | 58.94 | 48.29 | 1,627,662.00 |
| Mar 14 2024 | 54.90 | 0.00 | 0.00% | 54.90 | 54.90 | 54.90 | 0.00 |
| Mar 13 2024 | 54.90 | -0.600 | -1.09% | 55.13 | 55.48 | 52.21 | 939,997.00 |
| Mar 12 2024 | 55.50 | 6.55 | 13.38% | 48.74 | 57.38 | 46.39 | 1,842,393.00 |
| Mar 11 2024 | 48.95 | 6.95 | 16.55% | 41.96 | 49.59 | 40.08 | 1,142,179.00 |
| Mar 10 2024 | 42.00 | -0.620 | -1.45% | 42.89 | 43.92 | 40.89 | 308,769.00 |
| Mar 09 2024 | 42.62 | 0.00 | 0.00% | 42.62 | 42.62 | 42.62 | 0.00 |
| Mar 08 2024 | 42.62 | -0.590 | -1.36% | 43.44 | 43.97 | 41.08 | 402,769.00 |
| Mar 07 2024 | 43.21 | 1.66 | 4.00% | 41.63 | 44.52 | 41.62 | 498,459.00 |
| Mar 06 2024 | 41.55 | 2.17 | 5.50% | 39.38 | 42.14 | 37.91 | 527,186.00 |
| Mar 05 2024 | 39.39 | -3.70 | -8.58% | 42.99 | 45.19 | 34.02 | 1,202,488.00 |
| Mar 04 2024 | 43.08 | 0.460 | 1.09% | 42.60 | 44.00 | 41.42 | 419,958.00 |
| Mar 03 2024 | 42.62 | -1.73 | -3.91% | 44.28 | 44.89 | 40.13 | 340,058.00 |
| Mar 02 2024 | 44.35 | 1.54 | 3.60% | 42.64 | 44.60 | 41.96 | 353,465.00 |
| Mar 01 2024 | 42.81 | 1.93 | 4.72% | 41.12 | 43.37 | 40.99 | 379,750.00 |
| Feb 29 2024 | 40.88 | 0.600 | 1.49% | 40.42 | 44.67 | 39.62 | 750,267.00 |
| Feb 28 2024 | 40.28 | 1.01 | 2.56% | 39.28 | 41.30 | 37.04 | 597,279.00 |
| Feb 27 2024 | 39.28 | -0.030 | -0.08% | 39.35 | 39.95 | 38.30 | 267,733.00 |
| Feb 26 2024 | 39.31 | 1.85 | 4.93% | 37.31 | 39.35 | 36.27 | 349,458.00 |
| Feb 25 2024 | 37.46 | 0.710 | 1.92% | 36.76 | 37.49 | 36.43 | 181,086.00 |
| Feb 24 2024 | 36.76 | 0.850 | 2.37% | 35.98 | 36.95 | 35.20 | 198,832.00 |
| Feb 23 2024 | 35.91 | -0.880 | -2.40% | 36.82 | 36.96 | 35.15 | 290,202.00 |
| Feb 22 2024 | 36.79 | -0.840 | -2.22% | 37.54 | 38.21 | 36.53 | 245,823.00 |
| Feb 21 2024 | 37.63 | -0.890 | -2.30% | 38.49 | 38.54 | 35.91 | 276,504.00 |
| Feb 20 2024 | 38.51 | -0.970 | -2.47% | 39.61 | 39.71 | 36.84 | 347,194.00 |
| Feb 19 2024 | 39.49 | -0.800 | -1.99% | 40.31 | 40.65 | 39.10 | 298,586.00 |
| Feb 18 2024 | 40.29 | 0.540 | 1.36% | 39.76 | 40.75 | 38.96 | 169,310.00 |
| Feb 17 2024 | 39.75 | -0.520 | -1.28% | 40.19 | 40.47 | 38.38 | 198,807.00 |
| Feb 16 2024 | 40.26 | -1.30 | -3.13% | 41.53 | 41.79 | 39.41 | 276,200.00 |
| Feb 15 2024 | 41.56 | -0.680 | -1.61% | 42.28 | 43.60 | 40.87 | 404,254.00 |
| Feb 14 2024 | 42.24 | 2.51 | 6.31% | 39.71 | 42.42 | 39.12 | 474,568.00 |
| Feb 13 2024 | 39.74 | -1.30 | -3.18% | 40.94 | 41.69 | 38.86 | 412,001.00 |
| Feb 12 2024 | 41.04 | 1.30 | 3.27% | 39.66 | 41.22 | 38.37 | 466,781.00 |
| Feb 11 2024 | 39.74 | -0.470 | -1.18% | 40.30 | 41.20 | 39.37 | 225,057.00 |
| Feb 10 2024 | 40.22 | 2.24 | 5.89% | 38.16 | 41.23 | 38.13 | 534,421.00 |
