Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00927 | 0.00005 | 0.54% | 0.00924 | 0.00934 | 0.00908 | 3,143.00 |
| Jul 21 2024 | 0.00922 | 0.00094 | 11.35% | 0.00828 | 0.00931 | 0.00821 | 4,554.00 |
| Jul 20 2024 | 0.00828 | 0.00024 | 2.99% | 0.00804 | 0.00829 | 0.008 | 1,916.00 |
| Jul 19 2024 | 0.00804 | 0.00011 | 1.39% | 0.00793 | 0.00807 | 0.00786 | 1,645.00 |
| Jul 18 2024 | 0.00793 | -0.00011 | -1.37% | 0.00804 | 0.00811 | 0.00788 | 887.00 |
| Jul 17 2024 | 0.00804 | -0.00011 | -1.35% | 0.00815 | 0.00832 | 0.00804 | 1,517.00 |
| Jul 16 2024 | 0.00815 | 0.00017 | 2.13% | 0.00799 | 0.008439 | 0.00786 | 2,366.00 |
| Jul 15 2024 | 0.00798 | -0.00015 | -1.85% | 0.00813 | 0.00816 | 0.00792 | 1,867.00 |
| Jul 14 2024 | 0.00813 | -0.00003 | -0.37% | 0.00816 | 0.00822 | 0.00802 | 1,023.00 |
| Jul 13 2024 | 0.00816 | -0.00013 | -1.57% | 0.00829 | 0.00833 | 0.00812 | 1,461.00 |
| Jul 12 2024 | 0.00829 | 0.00014 | 1.72% | 0.00814 | 0.00834 | 0.00811 | 1,284.00 |
| Jul 11 2024 | 0.00815 | -0.00015 | -1.81% | 0.0083 | 0.008309 | 0.00806 | 1,740.00 |
| Jul 10 2024 | 0.0083 | -0.0003 | -3.49% | 0.0086 | 0.00879 | 0.00826 | 1,765.00 |
| Jul 09 2024 | 0.0086 | 0.00024 | 2.87% | 0.00832 | 0.00863 | 0.00821 | 1,842.00 |
| Jul 08 2024 | 0.00836 | -0.0004 | -4.57% | 0.00878 | 0.0089 | 0.00834 | 1,845.00 |
| Jul 07 2024 | 0.00876 | -0.00019 | -2.12% | 0.00895 | 0.00895 | 0.00862 | 2,203.00 |
| Jul 06 2024 | 0.00895 | 0.00053 | 6.29% | 0.00841 | 0.00899 | 0.008381 | 1,032.00 |
| Jul 05 2024 | 0.00842 | 0.00043 | 5.38% | 0.00799 | 0.0085 | 0.007571 | 3,146.00 |
| Jul 04 2024 | 0.00799 | -0.00004 | -0.50% | 0.00803 | 0.00824 | 0.007941 | 1,644.00 |
| Jul 03 2024 | 0.00803 | -0.00033 | -3.95% | 0.008369 | 0.00844 | 0.00803 | 1,854.00 |
| Jul 02 2024 | 0.00836 | -0.00002 | -0.24% | 0.00837 | 0.00842 | 0.00818 | 1,049.00 |
| Jul 01 2024 | 0.00838 | -0.00015 | -1.76% | 0.00855 | 0.00866 | 0.00838 | 1,495.00 |
| Jun 30 2024 | 0.00853 | 0.00031 | 3.77% | 0.00822 | 0.00855 | 0.00816 | 1,075.00 |
| Jun 29 2024 | 0.00822 | -0.00005 | -0.60% | 0.00829 | 0.00846 | 0.00815 | 891.00 |
| Jun 28 2024 | 0.00827 | 0.00017 | 2.10% | 0.0081 | 0.00836 | 0.00804 | 2,067.00 |
| Jun 27 2024 | 0.0081 | 0.00044 | 5.74% | 0.00766 | 0.00819 | 0.0075 | 2,860.00 |
| Jun 26 2024 | 0.00766 | 0.00018 | 2.41% | 0.00748 | 0.00783 | 0.00748 | 2,507.00 |
| Jun 25 2024 | 0.00748 | 0.00008 | 1.08% | 0.0074 | 0.00755 | 0.00736 | 1,161.00 |
| Jun 24 2024 | 0.0074 | 0.00008 | 1.09% | 0.00733 | 0.00753 | 0.00716 | 2,594.00 |
| Jun 23 2024 | 0.00732 | 0.00 | 0.00% | 0.00733 | 0.00746 | 0.00695 | 3,588.00 |
| Jun 22 2024 | 0.00732 | -0.00049 | -6.27% | 0.00781 | 0.00782 | 0.007034 | 7,561.00 |
| Jun 21 2024 | 0.00781 | -0.00005 | -0.64% | 0.00786 | 0.00798 | 0.00777 | 1,622.00 |
| Jun 20 2024 | 0.00786 | 0.00032 | 4.24% | 0.00757 | 0.00798 | 0.00752 | 2,572.00 |
| Jun 19 2024 | 0.00754 | -0.0001 | -1.31% | 0.00764 | 0.00775 | 0.00754 | 1,115.00 |
| Jun 18 2024 | 0.00764 | -0.00047 | -5.80% | 0.00809 | 0.00815 | 0.007442 | 3,037.00 |
| Jun 17 2024 | 0.00811 | -0.00018 | -2.17% | 0.00829 | 0.00834 | 0.00789 | 1,526.00 |
| Jun 16 2024 | 0.00829 | -0.00009 | -1.07% | 0.00846 | 0.00853 | 0.00825 | 1,109.00 |
| Jun 15 2024 | 0.00838 | -0.00032 | -3.68% | 0.0087 | 0.00871 | 0.00838 | 968.00 |
| Jun 14 2024 | 0.0087 | -0.00023 | -2.58% | 0.00893 | 0.00912 | 0.00862 | 1,539.00 |
| Jun 13 2024 | 0.00893 | -0.00039 | -4.18% | 0.009339 | 0.0094 | 0.00893 | 1,431.00 |
| Jun 12 2024 | 0.00932 | 0.00032 | 3.56% | 0.00902 | 0.00939 | 0.00891 | 1,189.00 |
| Jun 11 2024 | 0.009 | 0.0002 | 2.27% | 0.0088 | 0.0092 | 0.00873 | 1,341.00 |
| Jun 10 2024 | 0.0088 | -0.00008 | -0.90% | 0.00888 | 0.00904 | 0.00877 | 1,076.00 |
| Jun 09 2024 | 0.00888 | 0.00011 | 1.25% | 0.00877 | 0.0089 | 0.00872 | 856.00 |
| Jun 08 2024 | 0.00877 | -0.00034 | -3.73% | 0.0091 | 0.00914 | 0.0087 | 1,096.00 |
| Jun 07 2024 | 0.00911 | -0.00031 | -3.29% | 0.00941 | 0.00963 | 0.008661 | 4,135.00 |
| Jun 06 2024 | 0.00942 | -0.00002 | -0.21% | 0.00946 | 0.00968 | 0.00939 | 1,516.00 |
| Jun 05 2024 | 0.00944 | -0.00002 | -0.21% | 0.009469 | 0.00966 | 0.00942 | 1,138.00 |
| Jun 04 2024 | 0.00946 | 0.00015 | 1.61% | 0.0093 | 0.00948 | 0.00921 | 1,070.00 |
| Jun 03 2024 | 0.00931 | 0.00008 | 0.87% | 0.00923 | 0.00953 | 0.00918 | 1,141.00 |
| Jun 02 2024 | 0.00923 | -0.00013 | -1.39% | 0.00936 | 0.00948 | 0.009214 | 908.00 |
| Jun 01 2024 | 0.00936 | -0.00023 | -2.40% | 0.00959 | 0.0096 | 0.00936 | 1,047.00 |
| May 31 2024 | 0.00959 | -0.00001 | -0.10% | 0.00961 | 0.0097 | 0.00944 | 1,334.00 |
| May 30 2024 | 0.0096 | 0.00 | 0.00% | 0.0096 | 0.00984 | 0.00953 | 1,468.00 |
| May 29 2024 | 0.0096 | -0.000039 | -0.40% | 0.00963 | 0.0098 | 0.00955 | 1,431.00 |
| May 28 2024 | 0.009639 | -0.000171 | -1.74% | 0.009821 | 0.00985 | 0.00951 | 849.00 |
| May 27 2024 | 0.00981 | 0.0002 | 2.08% | 0.0096 | 0.00987 | 0.00939 | 2,134.00 |
| May 26 2024 | 0.00961 | -0.0006 | -5.88% | 0.01021 | 0.01021 | 0.0095 | 1,391.00 |
| May 25 2024 | 0.01021 | 0.00002 | 0.20% | 0.01019 | 0.01026 | 0.01007 | 793.00 |
| May 24 2024 | 0.01019 | -0.00002 | -0.20% | 0.01017 | 0.01034 | 0.01007 | 1,846.00 |
| May 23 2024 | 0.01021 | -0.000459 | -4.30% | 0.010689 | 0.01072 | 0.009824 | 6,044.00 |
| May 22 2024 | 0.010669 | -0.000191 | -1.76% | 0.01087 | 0.0111 | 0.01061 | 1,273.00 |
| May 21 2024 | 0.01086 | -0.00013 | -1.18% | 0.010959 | 0.01128 | 0.0106 | 3,543.00 |
| May 20 2024 | 0.01099 | -0.0006 | -5.18% | 0.01159 | 0.01183 | 0.010689 | 4,654.00 |
| May 19 2024 | 0.01159 | -0.00034 | -2.85% | 0.01192 | 0.01205 | 0.01156 | 1,164.00 |
| May 18 2024 | 0.01193 | 0.00018 | 1.53% | 0.01178 | 0.01212 | 0.01178 | 1,144.00 |
| May 17 2024 | 0.01175 | 0.00005 | 0.43% | 0.01172 | 0.012379 | 0.01169 | 1,542.00 |
| May 16 2024 | 0.0117 | 0.00029 | 2.54% | 0.01141 | 0.011771 | 0.01141 | 1,567.00 |
| May 15 2024 | 0.01141 | 0.00044 | 4.01% | 0.01097 | 0.01161 | 0.01094 | 1,348.00 |
| May 14 2024 | 0.01097 | -0.00002 | -0.18% | 0.01099 | 0.01138 | 0.01086 | 1,896.00 |
| May 13 2024 | 0.01099 | -0.00033 | -2.92% | 0.01131 | 0.01137 | 0.01099 | 1,005.00 |
| May 12 2024 | 0.01132 | -0.00017 | -1.48% | 0.01149 | 0.01157 | 0.01131 | 878.00 |
| May 11 2024 | 0.01149 | -0.00009 | -0.78% | 0.01158 | 0.01163 | 0.01145 | 731.00 |
| May 10 2024 | 0.01158 | 0.00006 | 0.52% | 0.011539 | 0.01189 | 0.01145 | 839.00 |
| May 09 2024 | 0.01152 | 0.00006 | 0.52% | 0.01143 | 0.01155 | 0.01138 | 1,814.00 |
| May 08 2024 | 0.01146 | -0.00029 | -2.47% | 0.01174 | 0.01174 | 0.01138 | 2,520.00 |
| May 07 2024 | 0.01175 | -0.00037 | -3.05% | 0.01212 | 0.01216 | 0.01172 | 1,051.00 |
| May 06 2024 | 0.01212 | 0.00019 | 1.59% | 0.011911 | 0.012442 | 0.01181 | 2,492.00 |
| May 05 2024 | 0.01193 | -0.00006 | -0.50% | 0.01199 | 0.01232 | 0.01169 | 1,402.00 |
| May 04 2024 | 0.01199 | 0.00053 | 4.62% | 0.01146 | 0.01201 | 0.01137 | 1,319.00 |
| May 03 2024 | 0.01146 | 0.0002 | 1.78% | 0.01126 | 0.01153 | 0.01123 | 1,236.00 |
| May 02 2024 | 0.01126 | 0.00007 | 0.63% | 0.011229 | 0.01137 | 0.01108 | 1,239.00 |
| May 01 2024 | 0.01119 | 0.00035 | 3.23% | 0.01084 | 0.01131 | 0.01077 | 1,823.00 |
| Apr 30 2024 | 0.01084 | -0.00017 | -1.54% | 0.01096 | 0.0111 | 0.01083 | 1,303.00 |
| Apr 29 2024 | 0.01101 | 0.0006 | 5.76% | 0.0104 | 0.01111 | 0.01038 | 2,118.00 |
| Apr 28 2024 | 0.01041 | -0.00017 | -1.61% | 0.01058 | 0.010681 | 0.01037 | 1,524.00 |
| Apr 27 2024 | 0.01058 | -0.00041 | -3.73% | 0.01099 | 0.01104 | 0.01052 | 2,211.00 |
| Apr 26 2024 | 0.01099 | -0.00028 | -2.48% | 0.01127 | 0.01136 | 0.01096 | 1,595.00 |
| Apr 25 2024 | 0.01127 | -0.00032 | -2.76% | 0.01157 | 0.01161 | 0.01122 | 1,605.00 |
| Apr 24 2024 | 0.01159 | -0.00029 | -2.44% | 0.0119 | 0.01217 | 0.01156 | 1,416.00 |
