Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
19.0700 USD |
10,983.3694 AVAX |
19.1600 USD |
18.8400 USD |
19.2800 USD |
19.0800 USD |
| 2025-04-11 |
18.9000 USD |
114,618.6004 AVAX |
18.3100 USD |
18.3100 USD |
19.5600 USD |
19.1200 USD |
| 2025-04-10 |
18.1600 USD |
61,707.8303 AVAX |
18.4400 USD |
17.5700 USD |
18.4400 USD |
17.7400 USD |
| 2025-04-09 |
17.2000 USD |
90,518.3924 AVAX |
16.1400 USD |
15.5900 USD |
18.8800 USD |
18.5900 USD |
| 2025-04-08 |
17.1700 USD |
84,434.4353 AVAX |
16.6900 USD |
16.6900 USD |
17.7100 USD |
17.2100 USD |
| 2025-04-07 |
15.9800 USD |
198,844.2327 AVAX |
16.0300 USD |
14.6600 USD |
17.1900 USD |
17.0400 USD |
| 2025-04-06 |
16.9500 USD |
50,354.7902 AVAX |
17.8500 USD |
16.1500 USD |
17.8800 USD |
16.3800 USD |
| 2025-04-05 |
18.0800 USD |
24,053.5752 AVAX |
18.1500 USD |
17.7800 USD |
18.3700 USD |
17.9500 USD |
| 2025-04-04 |
18.0900 USD |
64,059.2776 AVAX |
18.1700 USD |
17.6300 USD |
18.7500 USD |
18.1800 USD |
| 2025-04-03 |
18.0600 USD |
172,457.9464 AVAX |
17.9700 USD |
17.5800 USD |
18.9800 USD |
18.1500 USD |
| 2025-04-02 |
19.2000 USD |
91,368.6052 AVAX |
19.8300 USD |
18.8200 USD |
19.8400 USD |
19.4200 USD |
| 2025-04-01 |
19.4600 USD |
36,906.5427 AVAX |
18.7800 USD |
18.7200 USD |
19.9300 USD |
19.6200 USD |
| 2025-03-31 |
18.6200 USD |
30,158.0493 AVAX |
18.8700 USD |
18.1700 USD |
19.1000 USD |
18.7900 USD |
| 2025-03-30 |
19.2200 USD |
44,459.0884 AVAX |
19.5700 USD |
18.7000 USD |
19.9000 USD |
18.9400 USD |
| 2025-03-29 |
19.9600 USD |
23,905.8742 AVAX |
20.3700 USD |
19.6600 USD |
20.5300 USD |
19.8400 USD |
| 2025-03-28 |
20.6000 USD |
112,070.2020 AVAX |
22.0400 USD |
19.7500 USD |
22.1600 USD |
20.1400 USD |
| 2025-03-27 |
22.0800 USD |
12,908.9272 AVAX |
22.0700 USD |
21.8500 USD |
22.3600 USD |
21.9700 USD |
| 2025-03-26 |
22.5000 USD |
47,585.9939 AVAX |
22.9500 USD |
21.9600 USD |
23.2200 USD |
22.2200 USD |
| 2025-03-25 |
22.4000 USD |
105,426.9244 AVAX |
21.4600 USD |
21.3400 USD |
23.4600 USD |
23.1300 USD |
| 2025-03-24 |
21.2700 USD |
91,784.2411 AVAX |
19.8200 USD |
19.8100 USD |
22.1200 USD |
21.3000 USD |
| 2025-03-23 |
19.5400 USD |
4,189.5449 AVAX |
19.4200 USD |
19.3400 USD |
19.7500 USD |
19.6600 USD |
| 2025-03-22 |
19.4900 USD |
13,165.1812 AVAX |
19.1800 USD |
19.0900 USD |
19.7400 USD |
19.3500 USD |
| 2025-03-21 |
18.7200 USD |
33,870.7478 AVAX |
18.7400 USD |
18.3500 USD |
19.4700 USD |
19.1500 USD |
| 2025-03-20 |
19.1300 USD |
18,651.8696 AVAX |
19.7600 USD |
18.7500 USD |
19.8400 USD |
19.0800 USD |
| 2025-03-19 |
19.4000 USD |
43,945.9479 AVAX |
19.0000 USD |
18.8600 USD |
19.9500 USD |
19.7500 USD |
| 2025-03-18 |
18.8100 USD |
20,693.4301 AVAX |
18.8300 USD |
18.4100 USD |
19.2600 USD |
18.8400 USD |
| 2025-03-17 |
18.5400 USD |
84,356.4460 AVAX |
18.2700 USD |
18.2100 USD |
19.0700 USD |
18.8100 USD |
| 2025-03-16 |
18.9700 USD |
58,739.4643 AVAX |
19.3500 USD |
18.1600 USD |
19.8400 USD |
18.2800 USD |
| 2025-03-15 |
18.5700 USD |
31,528.8871 AVAX |
18.5400 USD |
18.4000 USD |
18.8700 USD |
18.7400 USD |
| 2025-03-14 |
18.7900 USD |
10,753.4748 AVAX |
18.4900 USD |
18.4900 USD |
19.1000 USD |
18.8000 USD |
| 2025-03-13 |
18.7400 USD |
55,885.3604 AVAX |
18.9100 USD |
17.9200 USD |
19.3000 USD |
17.9600 USD |
| 2025-03-12 |
18.0700 USD |
88,227.2054 AVAX |
17.5100 USD |
16.9600 USD |
18.8300 USD |
18.5900 USD |
| 2025-03-11 |
16.8100 USD |
120,942.9996 AVAX |
16.2700 USD |
15.3000 USD |
17.8800 USD |
17.8100 USD |
| 2025-03-10 |
18.1400 USD |
50,072.9845 AVAX |
17.9600 USD |
17.4100 USD |
19.0300 USD |
17.7800 USD |
| 2025-03-09 |
19.6700 USD |
45,157.9884 AVAX |
20.5000 USD |
18.8900 USD |
20.6800 USD |
18.8900 USD |
| 2025-03-08 |
19.7800 USD |
19,612.6700 AVAX |
20.1300 USD |
19.4400 USD |
20.2300 USD |
19.7000 USD |
| 2025-03-07 |
20.6500 USD |
78,091.3610 AVAX |
21.0000 USD |
19.7000 USD |
21.2100 USD |
20.8100 USD |
| 2025-03-06 |
21.8000 USD |
71,624.3537 AVAX |
21.7500 USD |
20.9000 USD |
22.5500 USD |
21.0100 USD |
| 2025-03-05 |
21.0400 USD |
102,225.2230 AVAX |
19.9800 USD |
19.7100 USD |
22.4500 USD |
21.8100 USD |
| 2025-03-04 |
19.9200 USD |
57,574.8173 AVAX |
20.9200 USD |
19.3300 USD |
21.0800 USD |
19.8800 USD |
| 2025-03-03 |
23.1600 USD |
140,606.6639 AVAX |
24.9600 USD |
20.8300 USD |
25.0800 USD |
21.0200 USD |
| 2025-03-02 |
23.9700 USD |
162,873.1500 AVAX |
21.7800 USD |
21.5800 USD |
24.7900 USD |
24.6200 USD |
| 2025-03-01 |
21.6900 USD |
19,507.8796 AVAX |
22.3900 USD |
21.0700 USD |
22.4800 USD |
21.6300 USD |
| 2025-02-28 |
21.0900 USD |
126,389.6545 AVAX |
22.4900 USD |
20.2200 USD |
22.5800 USD |
21.9400 USD |
| 2025-02-27 |
22.7200 USD |
21,002.6359 AVAX |
21.8700 USD |
21.6400 USD |
23.3500 USD |
23.2500 USD |
| 2025-02-26 |
21.7900 USD |
71,463.2460 AVAX |
21.9300 USD |
20.9800 USD |
22.5500 USD |
22.1800 USD |
| 2025-02-25 |
21.1900 USD |
119,451.5196 AVAX |
21.8800 USD |
20.3000 USD |
22.3000 USD |
21.9600 USD |
| 2025-02-24 |
23.5100 USD |
66,954.0679 AVAX |
24.8600 USD |
22.6900 USD |
25.1500 USD |
23.1400 USD |
| 2025-02-23 |
25.2900 USD |
36,037.3752 AVAX |
25.8400 USD |
24.4400 USD |
25.9600 USD |
24.5200 USD |
| 2025-02-22 |
25.5100 USD |
48,440.7365 AVAX |
24.4400 USD |
24.4400 USD |
26.3600 USD |
25.8500 USD |