AVAXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 33.95 | -0.530 | -1.54% | 34.41 | 35.38 | 33.81 | 17,199.00 |
Apr 27 2024 | 34.48 | 0.040 | 0.12% | 34.47 | 35.11 | 33.31 | 20,012.00 |
Apr 26 2024 | 34.44 | -1.16 | -3.26% | 35.58 | 35.87 | 34.27 | 39,808.00 |
Apr 25 2024 | 35.60 | -0.750 | -2.06% | 36.29 | 36.75 | 34.74 | 13,504.00 |
Apr 24 2024 | 36.35 | -1.91 | -4.99% | 38.44 | 39.81 | 36.04 | 26,453.00 |
Apr 23 2024 | 38.26 | -0.930 | -2.37% | 39.23 | 39.92 | 37.98 | 10,736.00 |
Apr 22 2024 | 39.19 | 2.07 | 5.58% | 37.21 | 39.72 | 36.78 | 30,968.00 |
Apr 21 2024 | 37.12 | -1.14 | -2.98% | 38.12 | 38.76 | 36.38 | 15,402.00 |
Apr 20 2024 | 38.26 | 3.60 | 10.39% | 34.59 | 38.48 | 34.18 | 30,265.00 |
Apr 19 2024 | 34.66 | -0.190 | -0.55% | 34.78 | 36.08 | 31.94 | 38,089.00 |
Apr 18 2024 | 34.85 | 1.33 | 3.97% | 33.47 | 35.61 | 32.80 | 38,097.00 |
Apr 17 2024 | 33.52 | -1.28 | -3.68% | 34.54 | 35.36 | 32.26 | 41,666.00 |
Apr 16 2024 | 34.80 | -0.370 | -1.05% | 34.94 | 35.86 | 32.69 | 61,535.00 |
Apr 15 2024 | 35.17 | -2.05 | -5.51% | 36.95 | 38.57 | 34.11 | 84,836.00 |
Apr 14 2024 | 37.22 | 3.34 | 9.86% | 33.85 | 37.91 | 32.72 | 121,547.00 |
Apr 13 2024 | 33.88 | -5.51 | -13.99% | 39.18 | 39.28 | 29.33 | 121,710.00 |
Apr 12 2024 | 39.39 | -6.66 | -14.46% | 46.05 | 46.87 | 35.56 | 70,576.00 |
Apr 11 2024 | 46.05 | -1.28 | -2.70% | 47.07 | 47.48 | 45.62 | 23,088.00 |
Apr 10 2024 | 47.33 | 0.890 | 1.92% | 46.38 | 47.99 | 45.14 | 29,526.00 |
Apr 09 2024 | 46.44 | -3.45 | -6.92% | 49.87 | 49.96 | 46.37 | 20,862.00 |
Apr 08 2024 | 49.89 | 0.530 | 1.07% | 49.21 | 50.79 | 48.31 | 29,762.00 |
Apr 07 2024 | 49.36 | 1.19 | 2.47% | 48.20 | 49.48 | 47.90 | 22,582.00 |
Apr 06 2024 | 48.17 | 2.87 | 6.34% | 45.21 | 48.90 | 45.07 | 64,595.00 |
Apr 05 2024 | 45.30 | -1.24 | -2.66% | 46.32 | 46.59 | 43.99 | 32,921.00 |
Apr 04 2024 | 46.54 | 0.670 | 1.46% | 45.86 | 48.14 | 45.46 | 35,310.00 |
Apr 03 2024 | 45.87 | -0.910 | -1.95% | 46.88 | 48.28 | 45.00 | 43,028.00 |
Apr 02 2024 | 46.78 | -4.62 | -8.99% | 51.22 | 51.22 | 46.31 | 64,506.00 |
Apr 01 2024 | 51.40 | -2.69 | -4.97% | 54.05 | 54.11 | 50.27 | 46,146.00 |
Mar 31 2024 | 54.09 | 1.13 | 2.13% | 52.92 | 54.26 | 52.91 | 16,881.00 |
Mar 30 2024 | 52.96 | -0.460 | -0.86% | 53.26 | 54.62 | 52.80 | 25,064.00 |
Mar 29 2024 | 53.42 | -1.19 | -2.18% | 54.51 | 54.61 | 52.54 | 19,865.00 |
Mar 28 2024 | 54.61 | 0.500 | 0.92% | 54.14 | 55.04 | 53.20 | 18,513.00 |
Mar 27 2024 | 54.11 | -1.66 | -2.98% | 55.76 | 56.72 | 53.04 | 57,721.00 |
Mar 26 2024 | 55.77 | -2.03 | -3.51% | 57.73 | 59.30 | 55.35 | 29,065.00 |
Mar 25 2024 | 57.80 | 2.15 | 3.86% | 55.47 | 59.20 | 54.97 | 45,133.00 |
Mar 24 2024 | 55.65 | 2.29 | 4.29% | 53.58 | 55.87 | 52.49 | 31,905.00 |
Mar 23 2024 | 53.36 | -0.010 | -0.02% | 53.08 | 56.25 | 52.63 | 39,442.00 |
Mar 22 2024 | 53.37 | -0.450 | -0.84% | 53.62 | 58.03 | 51.64 | 89,560.00 |
Mar 21 2024 | 53.82 | -3.31 | -5.79% | 56.71 | 57.86 | 52.82 | 66,076.00 |
Mar 20 2024 | 57.13 | 3.61 | 6.75% | 54.08 | 58.12 | 50.33 | 124,507.00 |
Mar 19 2024 | 53.52 | -6.99 | -11.55% | 60.70 | 61.92 | 53.07 | 149,316.00 |
Mar 18 2024 | 60.51 | 2.27 | 3.90% | 57.79 | 65.39 | 55.27 | 217,827.00 |
Mar 17 2024 | 58.24 | 4.66 | 8.70% | 53.93 | 58.54 | 50.09 | 112,592.00 |
Mar 16 2024 | 53.58 | -5.02 | -8.57% | 58.03 | 61.44 | 51.89 | 220,321.00 |
Mar 15 2024 | 58.60 | 4.60 | 8.52% | 54.43 | 58.91 | 48.80 | 231,122.00 |
Mar 14 2024 | 54.00 | -0.920 | -1.68% | 54.84 | 59.26 | 50.49 | 96,989.00 |
Mar 13 2024 | 54.92 | -0.600 | -1.08% | 55.20 | 55.56 | 52.23 | 70,303.00 |
Mar 12 2024 | 55.52 | 6.53 | 13.33% | 48.76 | 57.29 | 46.40 | 128,612.00 |
Mar 11 2024 | 48.99 | 6.94 | 16.50% | 41.98 | 49.53 | 40.02 | 105,703.00 |
Mar 10 2024 | 42.05 | -0.830 | -1.94% | 42.90 | 43.93 | 40.88 | 31,317.00 |
Mar 09 2024 | 42.88 | 0.220 | 0.52% | 42.53 | 43.53 | 42.10 | 19,065.00 |
Mar 08 2024 | 42.66 | -0.560 | -1.30% | 43.40 | 43.96 | 41.10 | 28,558.00 |
Mar 07 2024 | 43.22 | 1.78 | 4.30% | 41.59 | 44.51 | 41.59 | 45,857.00 |
Mar 06 2024 | 41.44 | 2.06 | 5.23% | 39.34 | 42.13 | 37.95 | 43,758.00 |
Mar 05 2024 | 39.38 | -3.62 | -8.42% | 43.05 | 45.17 | 34.65 | 105,781.00 |
Mar 04 2024 | 43.00 | 0.410 | 0.96% | 42.57 | 44.00 | 41.43 | 54,947.00 |
Mar 03 2024 | 42.59 | -1.76 | -3.97% | 44.34 | 44.87 | 40.35 | 41,316.00 |
Mar 02 2024 | 44.35 | 1.54 | 3.60% | 42.64 | 44.58 | 41.98 | 44,188.00 |
Mar 01 2024 | 42.81 | 1.94 | 4.75% | 41.11 | 43.35 | 41.03 | 43,049.00 |
Feb 29 2024 | 40.87 | 0.560 | 1.39% | 40.43 | 44.65 | 39.64 | 93,442.00 |
Feb 28 2024 | 40.31 | 1.05 | 2.67% | 39.26 | 41.30 | 36.31 | 73,764.00 |
Feb 27 2024 | 39.26 | -0.040 | -0.10% | 39.35 | 39.94 | 38.32 | 27,170.00 |
Feb 26 2024 | 39.30 | 1.84 | 4.91% | 37.34 | 39.34 | 36.29 | 43,694.00 |
Feb 25 2024 | 37.46 | 0.740 | 2.02% | 36.76 | 37.51 | 36.44 | 21,812.00 |
Feb 24 2024 | 36.72 | 0.770 | 2.14% | 35.99 | 36.93 | 35.20 | 14,339.00 |
Feb 23 2024 | 35.95 | -0.820 | -2.23% | 36.78 | 36.94 | 35.12 | 27,674.00 |
Feb 22 2024 | 36.77 | -0.910 | -2.42% | 37.56 | 38.17 | 36.52 | 24,383.00 |
Feb 21 2024 | 37.68 | -0.870 | -2.26% | 38.47 | 38.54 | 35.90 | 27,922.00 |
Feb 20 2024 | 38.55 | -0.920 | -2.33% | 39.61 | 39.70 | 36.82 | 25,534.00 |
Feb 19 2024 | 39.47 | -0.820 | -2.04% | 40.29 | 40.64 | 39.11 | 37,276.00 |
Feb 18 2024 | 40.29 | 0.540 | 1.36% | 39.78 | 40.75 | 38.97 | 16,151.00 |
Feb 17 2024 | 39.75 | -0.530 | -1.32% | 40.19 | 40.46 | 38.39 | 17,654.00 |
Feb 16 2024 | 40.28 | -1.29 | -3.10% | 41.56 | 41.78 | 39.41 | 26,588.00 |
Feb 15 2024 | 41.57 | -0.670 | -1.59% | 42.33 | 43.60 | 40.90 | 54,544.00 |
Feb 14 2024 | 42.24 | 2.50 | 6.29% | 39.69 | 42.41 | 39.12 | 38,482.00 |
Feb 13 2024 | 39.74 | -1.32 | -3.21% | 40.95 | 41.69 | 38.87 | 35,617.00 |
Feb 12 2024 | 41.06 | 1.44 | 3.63% | 39.64 | 41.17 | 38.36 | 54,893.00 |
Feb 11 2024 | 39.62 | -0.690 | -1.71% | 40.32 | 41.19 | 39.37 | 22,141.00 |
Feb 10 2024 | 40.31 | 2.35 | 6.19% | 38.16 | 41.23 | 38.14 | 46,615.00 |
Feb 09 2024 | 37.96 | 2.54 | 7.17% | 35.46 | 38.61 | 35.44 | 48,366.00 |
Feb 08 2024 | 35.42 | 0.130 | 0.37% | 35.34 | 36.14 | 35.09 | 26,992.00 |
Feb 07 2024 | 35.29 | 1.12 | 3.28% | 34.13 | 35.53 | 33.66 | 36,934.00 |
Feb 06 2024 | 34.17 | -0.350 | -1.01% | 34.50 | 34.76 | 33.73 | 18,061.00 |
Feb 05 2024 | 34.52 | -0.330 | -0.95% | 34.78 | 35.90 | 34.12 | 18,989.00 |
Feb 04 2024 | 34.85 | -1.09 | -3.03% | 36.02 | 36.54 | 34.70 | 16,021.00 |
Feb 03 2024 | 35.94 | -0.780 | -2.12% | 36.81 | 37.60 | 35.40 | 21,704.00 |
Feb 02 2024 | 36.72 | 2.89 | 8.54% | 33.84 | 36.94 | 33.76 | 56,619.00 |
Feb 01 2024 | 33.83 | 0.650 | 1.96% | 33.27 | 33.99 | 32.28 | 24,755.00 |
Jan 31 2024 | 33.18 | -1.96 | -5.58% | 35.29 | 35.49 | 33.13 | 32,132.00 |
Jan 30 2024 | 35.14 | -0.940 | -2.61% | 35.88 | 37.14 | 34.70 | 62,265.00 |