AVAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.6601 | -0.0004 | -0.06% | 0.6613 | 0.6943 | 0.6561 | 2,961,697.00 |
May 16 2024 | 0.6605 | -0.0054 | -0.81% | 0.6676 | 0.678 | 0.6424 | 2,561,254.00 |
May 15 2024 | 0.6659 | 0.0536 | 8.75% | 0.6141 | 0.6678 | 0.6025 | 3,397,799.00 |
May 14 2024 | 0.6123 | -0.0192 | -3.04% | 0.6303 | 0.635 | 0.6033 | 1,933,374.00 |
May 13 2024 | 0.6315 | -0.0143 | -2.21% | 0.6489 | 0.6521 | 0.6192 | 2,381,026.00 |
May 12 2024 | 0.6458 | -0.0063 | -0.97% | 0.6514 | 0.6628 | 0.6416 | 1,475,587.00 |
May 11 2024 | 0.6521 | 0.0093 | 1.45% | 0.6428 | 0.6763 | 0.6361 | 3,348,697.00 |
May 10 2024 | 0.6428 | -0.027 | -4.03% | 0.6727 | 0.6909 | 0.6326 | 2,486,729.00 |
May 09 2024 | 0.6698 | 0.0111 | 1.69% | 0.6581 | 0.6766 | 0.6359 | 2,350,137.00 |
May 08 2024 | 0.6587 | 0.0054 | 0.83% | 0.6538 | 0.6734 | 0.640 | 2,329,070.00 |
May 07 2024 | 0.6533 | -0.0031 | -0.47% | 0.6608 | 0.6848 | 0.6509 | 2,046,458.00 |
May 06 2024 | 0.6564 | -0.0161 | -2.39% | 0.6709 | 0.6961 | 0.6536 | 2,450,941.00 |
May 05 2024 | 0.6725 | 0.0139 | 2.11% | 0.661 | 0.6772 | 0.6411 | 2,143,601.00 |
May 04 2024 | 0.6586 | 0.0109 | 1.68% | 0.6472 | 0.664 | 0.6406 | 1,481,069.00 |
May 03 2024 | 0.6477 | 0.0041 | 0.64% | 0.6421 | 0.6575 | 0.6305 | 3,392,474.00 |
May 02 2024 | 0.6436 | 0.0221 | 3.56% | 0.6181 | 0.6489 | 0.6003 | 2,466,524.00 |
May 01 2024 | 0.6215 | 0.0283 | 4.77% | 0.5959 | 0.6292 | 0.5647 | 2,115,870.00 |
Apr 30 2024 | 0.5932 | -0.032 | -5.12% | 0.6234 | 0.6328 | 0.5667 | 1,427,545.00 |
Apr 29 2024 | 0.6252 | -0.0188 | -2.92% | 0.6464 | 0.655 | 0.6012 | 1,445,857.00 |
Apr 28 2024 | 0.644 | -0.015 | -2.28% | 0.6642 | 0.6759 | 0.6411 | 830,820.00 |
Apr 27 2024 | 0.659 | 0.0304 | 4.84% | 0.6328 | 0.6598 | 0.6168 | 940,021.00 |
Apr 26 2024 | 0.6286 | -0.0352 | -5.30% | 0.6644 | 0.665 | 0.6278 | 827,938.00 |
Apr 25 2024 | 0.6638 | 0.0038 | 0.58% | 0.6596 | 0.6859 | 0.6459 | 1,057,787.00 |
Apr 24 2024 | 0.660 | -0.0619 | -8.57% | 0.7182 | 0.7216 | 0.6565 | 2,913,860.00 |
Apr 23 2024 | 0.7219 | 0.0076 | 1.06% | 0.7179 | 0.7786 | 0.7085 | 4,296,793.00 |
Apr 22 2024 | 0.7143 | 0.0274 | 3.99% | 0.6881 | 0.7189 | 0.6808 | 2,332,926.00 |
Apr 21 2024 | 0.6869 | -0.0098 | -1.41% | 0.6911 | 0.6979 | 0.674 | 1,778,251.00 |
Apr 20 2024 | 0.6967 | 0.0507 | 7.85% | 0.6491 | 0.722 | 0.644 | 3,382,552.00 |
Apr 19 2024 | 0.646 | 0.012 | 1.89% | 0.6351 | 0.660 | 0.5875 | 2,587,691.00 |
Apr 18 2024 | 0.634 | 0.0004 | 0.06% | 0.6387 | 0.7065 | 0.6237 | 4,306,364.00 |
Apr 17 2024 | 0.6336 | -0.0102 | -1.58% | 0.6409 | 0.6447 | 0.6081 | 1,541,152.00 |
Apr 16 2024 | 0.6438 | 0.0251 | 4.06% | 0.6192 | 0.6537 | 0.5906 | 1,635,888.00 |
Apr 15 2024 | 0.6187 | -0.0514 | -7.67% | 0.6629 | 0.6892 | 0.6045 | 1,621,767.00 |
Apr 14 2024 | 0.6701 | 0.0559 | 9.10% | 0.6168 | 0.6763 | 0.5832 | 1,921,380.00 |
Apr 13 2024 | 0.6142 | -0.0905 | -12.84% | 0.7007 | 0.7169 | 0.570 | 2,922,424.00 |
Apr 12 2024 | 0.7047 | -0.1329 | -15.87% | 0.846 | 0.8718 | 0.650 | 3,410,347.00 |
Apr 11 2024 | 0.8376 | -0.0338 | -3.88% | 0.8699 | 0.8718 | 0.8311 | 1,637,316.00 |
Apr 10 2024 | 0.8714 | 0.0071 | 0.82% | 0.8547 | 0.8797 | 0.8287 | 2,543,705.00 |
Apr 09 2024 | 0.8643 | -0.0185 | -2.10% | 0.8796 | 0.900 | 0.8549 | 3,148,700.00 |
Apr 08 2024 | 0.8828 | 0.0178 | 2.06% | 0.8701 | 0.900 | 0.8502 | 2,792,427.00 |
Apr 07 2024 | 0.865 | 0.054 | 6.66% | 0.8081 | 0.8765 | 0.8074 | 2,093,350.00 |
Apr 06 2024 | 0.811 | -0.0005 | -0.06% | 0.8101 | 0.8245 | 0.8064 | 1,049,839.00 |
Apr 05 2024 | 0.8115 | -0.0221 | -2.65% | 0.8333 | 0.8395 | 0.7809 | 954,545.00 |
Apr 04 2024 | 0.8336 | 0.0332 | 4.15% | 0.8001 | 0.850 | 0.798 | 1,322,518.00 |
Apr 03 2024 | 0.8004 | 0.0209 | 2.68% | 0.7825 | 0.8329 | 0.7601 | 1,853,908.00 |
Apr 02 2024 | 0.7795 | -0.0599 | -7.14% | 0.8364 | 0.8375 | 0.7637 | 1,495,573.00 |
Apr 01 2024 | 0.8394 | -0.0435 | -4.93% | 0.8827 | 0.8855 | 0.8162 | 1,268,758.00 |
Mar 31 2024 | 0.8829 | 0.0345 | 4.07% | 0.8473 | 0.8952 | 0.8449 | 1,289,234.00 |
Mar 30 2024 | 0.8484 | -0.0691 | -7.53% | 0.9143 | 0.9182 | 0.8416 | 1,654,262.00 |
Mar 29 2024 | 0.9175 | -0.0365 | -3.83% | 0.9566 | 0.9952 | 0.8489 | 3,421,006.00 |
Mar 28 2024 | 0.954 | 0.0483 | 5.33% | 0.9173 | 0.967 | 0.9032 | 2,399,843.00 |
Mar 27 2024 | 0.9057 | -0.0175 | -1.90% | 0.9327 | 0.9477 | 0.8941 | 1,579,685.00 |
Mar 26 2024 | 0.9232 | 0.0332 | 3.73% | 0.8903 | 0.9302 | 0.8839 | 2,255,411.00 |
Mar 25 2024 | 0.890 | 0.0153 | 1.75% | 0.872 | 0.9044 | 0.861 | 2,279,101.00 |
Mar 24 2024 | 0.8747 | 0.0182 | 2.12% | 0.8585 | 0.8805 | 0.8464 | 1,654,148.00 |
Mar 23 2024 | 0.8565 | -0.0045 | -0.52% | 0.8765 | 0.8896 | 0.8427 | 2,802,413.00 |
Mar 22 2024 | 0.861 | 0.0424 | 5.18% | 0.8188 | 0.8768 | 0.796 | 2,745,136.00 |
Mar 21 2024 | 0.8186 | -0.0061 | -0.74% | 0.8216 | 0.8447 | 0.7952 | 1,580,912.00 |
Mar 20 2024 | 0.8247 | 0.0566 | 7.37% | 0.7677 | 0.833 | 0.7543 | 3,345,631.00 |
Mar 19 2024 | 0.7681 | -0.0033 | -0.43% | 0.771 | 0.847 | 0.720 | 4,932,642.00 |
Mar 18 2024 | 0.7714 | -0.0657 | -7.85% | 0.8337 | 0.8511 | 0.7492 | 1,969,729.00 |
Mar 17 2024 | 0.8371 | 0.0164 | 2.00% | 0.8232 | 0.8604 | 0.760 | 1,564,201.00 |
Mar 16 2024 | 0.8207 | -0.0963 | -10.50% | 0.9194 | 0.9286 | 0.8045 | 1,842,368.00 |
Mar 15 2024 | 0.917 | -0.0845 | -8.44% | 0.9769 | 0.9929 | 0.8885 | 1,505,501.00 |
Mar 14 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
Mar 13 2024 | 1.00 | 0.080 | 8.45% | 0.9324 | 1.02 | 0.9068 | 3,532,527.00 |
Mar 12 2024 | 0.9235 | -0.0008 | -0.09% | 0.9227 | 0.9642 | 0.8627 | 3,289,511.00 |
Mar 11 2024 | 0.9243 | 0.0461 | 5.25% | 0.8801 | 0.926 | 0.8583 | 2,037,533.00 |
Mar 10 2024 | 0.8782 | -0.005 | -0.57% | 0.8833 | 0.894 | 0.8588 | 1,251,295.00 |
Mar 09 2024 | 0.8832 | 0.0215 | 2.50% | 0.8632 | 0.9212 | 0.8598 | 2,631,647.00 |
Mar 08 2024 | 0.8617 | 0.018 | 2.13% | 0.8452 | 0.8701 | 0.8184 | 1,555,814.00 |
Mar 07 2024 | 0.8437 | 0.0104 | 1.25% | 0.834 | 0.870 | 0.8268 | 1,800,845.00 |
Mar 06 2024 | 0.8333 | 0.0372 | 4.67% | 0.799 | 0.8405 | 0.760 | 2,643,525.00 |
Mar 05 2024 | 0.7961 | -0.050 | -5.91% | 0.8441 | 0.940 | 0.7168 | 6,260,301.00 |
Mar 04 2024 | 0.8461 | 0.0935 | 12.42% | 0.7527 | 1.05 | 0.7415 | 11,098,921.00 |
Mar 03 2024 | 0.7526 | 0.0111 | 1.50% | 0.7432 | 0.7714 | 0.6924 | 2,390,746.00 |
Mar 02 2024 | 0.7415 | 0.0876 | 13.40% | 0.6547 | 0.7569 | 0.6545 | 4,428,605.00 |
Mar 01 2024 | 0.6539 | 0.0259 | 4.12% | 0.6296 | 0.6551 | 0.6291 | 1,216,907.00 |
Feb 29 2024 | 0.628 | -0.0081 | -1.27% | 0.6366 | 0.6573 | 0.6209 | 2,354,494.00 |
Feb 28 2024 | 0.6361 | 0.0087 | 1.39% | 0.6247 | 0.6595 | 0.6075 | 2,515,401.00 |
Feb 27 2024 | 0.6274 | 0.0199 | 3.28% | 0.6087 | 0.6274 | 0.6022 | 1,526,206.00 |
Feb 26 2024 | 0.6075 | 0.0116 | 1.95% | 0.5959 | 0.615 | 0.588 | 1,248,852.00 |
Feb 25 2024 | 0.5959 | -0.0001 | -0.02% | 0.5957 | 0.5997 | 0.5837 | 704,572.00 |
Feb 24 2024 | 0.596 | 0.0147 | 2.53% | 0.5836 | 0.604 | 0.571 | 1,311,940.00 |
Feb 23 2024 | 0.5813 | -0.0068 | -1.16% | 0.5873 | 0.593 | 0.5722 | 899,936.00 |
Feb 22 2024 | 0.5881 | 0.0146 | 2.55% | 0.5744 | 0.6024 | 0.5603 | 2,043,702.00 |
Feb 21 2024 | 0.5735 | -0.0133 | -2.27% | 0.5872 | 0.5902 | 0.5561 | 1,146,055.00 |
Feb 20 2024 | 0.5868 | -0.0088 | -1.48% | 0.5962 | 0.6072 | 0.5685 | 1,251,631.00 |
Feb 19 2024 | 0.5956 | -0.0034 | -0.57% | 0.5989 | 0.6029 | 0.583 | 1,223,758.00 |
Feb 18 2024 | 0.599 | 0.0096 | 1.63% | 0.5902 | 0.6065 | 0.587 | 1,047,487.00 |
Feb 17 2024 | 0.5894 | -0.0134 | -2.22% | 0.6018 | 0.613 | 0.5808 | 1,031,974.00 |