Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
51.5000 USD |
118,522.8008 AVAX |
52.3000 USD |
50.3300 USD |
52.8100 USD |
51.6700 USD |
| 2024-12-02 |
47.6600 USD |
237,361.2886 AVAX |
45.1100 USD |
45.0300 USD |
49.9900 USD |
49.4200 USD |
| 2024-12-01 |
44.4800 USD |
135,230.7431 AVAX |
44.8400 USD |
43.6900 USD |
45.7700 USD |
45.2700 USD |
| 2024-11-30 |
45.3100 USD |
78,989.8828 AVAX |
44.8600 USD |
43.7100 USD |
46.2300 USD |
45.0700 USD |
| 2024-11-29 |
43.7800 USD |
86,281.2086 AVAX |
42.8000 USD |
42.5800 USD |
44.7800 USD |
44.5900 USD |
| 2024-11-28 |
42.7100 USD |
100,785.2322 AVAX |
43.8300 USD |
41.5500 USD |
44.2400 USD |
42.4000 USD |
| 2024-11-27 |
43.2700 USD |
147,829.6364 AVAX |
42.7500 USD |
41.9600 USD |
44.4200 USD |
43.1500 USD |
| 2024-11-26 |
41.2400 USD |
207,346.7334 AVAX |
41.2700 USD |
38.5000 USD |
42.9600 USD |
42.9600 USD |
| 2024-11-25 |
43.8200 USD |
276,983.5602 AVAX |
42.1200 USD |
40.1100 USD |
47.9900 USD |
42.0800 USD |
| 2024-11-24 |
40.8400 USD |
183,803.7492 AVAX |
41.4300 USD |
38.3300 USD |
43.1600 USD |
40.2900 USD |
| 2024-11-23 |
43.1200 USD |
350,153.3277 AVAX |
43.2600 USD |
40.7300 USD |
45.3200 USD |
42.0600 USD |
| 2024-11-22 |
38.1500 USD |
356,462.5105 AVAX |
35.8500 USD |
35.2300 USD |
41.7100 USD |
41.6500 USD |
| 2024-11-21 |
35.0100 USD |
226,125.3194 AVAX |
33.6200 USD |
32.3800 USD |
36.2200 USD |
35.8400 USD |
| 2024-11-20 |
34.1300 USD |
225,673.1075 AVAX |
34.2400 USD |
32.8000 USD |
35.7600 USD |
33.4000 USD |
| 2024-11-19 |
34.6200 USD |
96,594.9836 AVAX |
35.4800 USD |
33.6300 USD |
35.6200 USD |
34.1500 USD |
| 2024-11-18 |
35.4300 USD |
171,457.0664 AVAX |
34.7300 USD |
34.1000 USD |
36.1600 USD |
34.7900 USD |
| 2024-11-17 |
36.0500 USD |
143,773.3171 AVAX |
35.1900 USD |
33.1400 USD |
37.2400 USD |
35.3600 USD |
| 2024-11-16 |
34.7700 USD |
123,873.0480 AVAX |
33.1400 USD |
32.8400 USD |
35.7100 USD |
35.2100 USD |
| 2024-11-15 |
31.8300 USD |
59,765.9670 AVAX |
31.1900 USD |
30.6300 USD |
32.7600 USD |
32.1800 USD |
| 2024-11-14 |
32.7400 USD |
86,511.0853 AVAX |
33.1000 USD |
31.3500 USD |
34.6900 USD |
31.8000 USD |
| 2024-11-13 |
33.3700 USD |
185,405.8168 AVAX |
34.0000 USD |
31.2500 USD |
35.0900 USD |
34.3200 USD |
| 2024-11-12 |
35.0900 USD |
276,014.0521 AVAX |
35.7500 USD |
32.7200 USD |
37.6900 USD |
34.5700 USD |
| 2024-11-11 |
33.0200 USD |
218,110.7646 AVAX |
31.9300 USD |
30.7500 USD |
35.0000 USD |
34.9900 USD |
| 2024-11-10 |
31.4800 USD |
112,748.5103 AVAX |
30.4000 USD |
29.7300 USD |
32.8500 USD |
32.0400 USD |
| 2024-11-09 |
29.1500 USD |
75,085.0489 AVAX |
28.7800 USD |
28.5400 USD |
29.7900 USD |
28.9500 USD |
| 2024-11-08 |
27.9900 USD |
60,671.6793 AVAX |
27.4300 USD |
27.1500 USD |
28.5900 USD |
28.4000 USD |
| 2024-11-07 |
27.3900 USD |
57,591.2195 AVAX |
27.0400 USD |
26.5800 USD |
28.0000 USD |
27.5000 USD |
| 2024-11-06 |
25.9700 USD |
114,509.7961 AVAX |
24.0000 USD |
24.0000 USD |
26.5800 USD |
26.3000 USD |
| 2024-11-05 |
23.6300 USD |
37,662.1694 AVAX |
22.7100 USD |
22.6100 USD |
24.4700 USD |
23.9400 USD |
| 2024-11-04 |
23.0900 USD |
38,647.8237 AVAX |
23.5100 USD |
22.3500 USD |
23.8900 USD |
22.9000 USD |
| 2024-11-03 |
23.3700 USD |
70,360.3033 AVAX |
24.1500 USD |
22.6100 USD |
24.1800 USD |
23.5100 USD |
| 2024-11-02 |
24.4000 USD |
22,426.1372 AVAX |
24.8200 USD |
24.0900 USD |
24.9900 USD |
24.1000 USD |
| 2024-11-01 |
24.8900 USD |
37,077.2107 AVAX |
25.0000 USD |
24.4100 USD |
25.6700 USD |
24.8000 USD |
| 2024-10-31 |
25.3900 USD |
58,870.9426 AVAX |
26.1800 USD |
24.6500 USD |
26.2100 USD |
25.1100 USD |
| 2024-10-30 |
26.4200 USD |
37,092.1790 AVAX |
26.8500 USD |
25.9800 USD |
26.8600 USD |
26.2900 USD |
| 2024-10-29 |
26.7400 USD |
55,104.5390 AVAX |
26.2500 USD |
26.1800 USD |
27.1400 USD |
26.7700 USD |
| 2024-10-28 |
25.8100 USD |
62,108.6983 AVAX |
25.7200 USD |
25.0500 USD |
26.2700 USD |
25.9900 USD |
| 2024-10-27 |
25.4800 USD |
40,953.9549 AVAX |
25.3700 USD |
25.1700 USD |
25.8800 USD |
25.7600 USD |
| 2024-10-26 |
25.2800 USD |
44,310.4496 AVAX |
24.9000 USD |
24.5500 USD |
25.6200 USD |
25.2900 USD |
| 2024-10-25 |
26.0000 USD |
140,981.2996 AVAX |
26.8000 USD |
25.4100 USD |
26.8000 USD |
25.9800 USD |
| 2024-10-24 |
26.8200 USD |
23,983.6180 AVAX |
26.6000 USD |
26.3900 USD |
27.2100 USD |
26.9900 USD |
| 2024-10-23 |
26.7000 USD |
50,753.2528 AVAX |
27.6400 USD |
25.8800 USD |
27.6400 USD |
26.6300 USD |
| 2024-10-22 |
27.7500 USD |
47,237.1491 AVAX |
27.7300 USD |
27.2500 USD |
28.1900 USD |
27.6400 USD |
| 2024-10-21 |
28.0000 USD |
70,642.9271 AVAX |
28.9800 USD |
27.3800 USD |
29.2900 USD |
27.7800 USD |
| 2024-10-20 |
28.1300 USD |
15,548.7292 AVAX |
28.1200 USD |
27.7900 USD |
28.4400 USD |
28.2200 USD |
| 2024-10-19 |
28.0500 USD |
10,118.9392 AVAX |
28.1000 USD |
27.7500 USD |
28.4400 USD |
28.1700 USD |
| 2024-10-18 |
27.7800 USD |
30,993.9557 AVAX |
27.2700 USD |
27.1000 USD |
28.1400 USD |
27.9500 USD |
| 2024-10-17 |
27.4500 USD |
22,247.3978 AVAX |
28.0300 USD |
26.8400 USD |
28.2300 USD |
27.2600 USD |
| 2024-10-16 |
27.7900 USD |
36,319.9386 AVAX |
28.1900 USD |
27.2800 USD |
28.2000 USD |
27.9800 USD |
| 2024-10-15 |
28.5300 USD |
78,821.1021 AVAX |
29.0700 USD |
27.5500 USD |
29.5900 USD |
27.9900 USD |