Identifier on Bitstamp: avaxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
12.2928 USD |
408,325.5403 AVAX |
12.3321 USD |
11.9338 USD |
12.5917 USD |
12.1498 USD |
| 2025-12-15 |
12.7762 USD |
349,564.9020 AVAX |
12.8784 USD |
12.2046 USD |
13.3579 USD |
12.3303 USD |
| 2025-12-14 |
13.0664 USD |
218,800.3599 AVAX |
13.3854 USD |
12.8281 USD |
13.3981 USD |
12.8708 USD |
| 2025-12-13 |
13.2812 USD |
139,277.9159 AVAX |
13.1088 USD |
13.0974 USD |
13.4676 USD |
13.3124 USD |
| 2025-12-12 |
13.3007 USD |
303,280.4067 AVAX |
13.4482 USD |
12.8132 USD |
13.7891 USD |
13.0929 USD |
| 2025-12-11 |
13.3751 USD |
338,408.6286 AVAX |
14.1168 USD |
12.8929 USD |
14.2310 USD |
13.4080 USD |
| 2025-12-10 |
14.4242 USD |
264,926.8528 AVAX |
14.6088 USD |
14.0948 USD |
14.8274 USD |
14.2264 USD |
| 2025-12-09 |
14.1033 USD |
298,296.5981 AVAX |
13.6442 USD |
13.5005 USD |
14.7269 USD |
14.6304 USD |
| 2025-12-08 |
13.6485 USD |
253,774.0803 AVAX |
13.4827 USD |
13.2792 USD |
13.9117 USD |
13.6218 USD |
| 2025-12-07 |
13.4265 USD |
183,060.1174 AVAX |
13.4101 USD |
12.9538 USD |
13.8525 USD |
13.4466 USD |
| 2025-12-06 |
13.2929 USD |
202,817.9243 AVAX |
13.1988 USD |
13.1163 USD |
13.4781 USD |
13.4127 USD |
| 2025-12-05 |
13.7664 USD |
299,266.5491 AVAX |
14.4037 USD |
13.2086 USD |
14.5259 USD |
13.2963 USD |
| 2025-12-04 |
14.6767 USD |
238,946.9557 AVAX |
14.7914 USD |
14.2112 USD |
14.8899 USD |
14.4351 USD |
| 2025-12-03 |
14.2581 USD |
393,649.6836 AVAX |
13.6314 USD |
13.5897 USD |
15.0849 USD |
14.8649 USD |
| 2025-12-02 |
13.2253 USD |
448,051.5152 AVAX |
12.7592 USD |
12.7179 USD |
13.7376 USD |
13.7166 USD |
| 2025-12-01 |
13.0414 USD |
473,222.6218 AVAX |
13.7048 USD |
12.5458 USD |
13.9858 USD |
12.6762 USD |
| 2025-11-30 |
14.0621 USD |
214,673.2090 AVAX |
14.2559 USD |
13.7600 USD |
14.3404 USD |
13.8261 USD |
| 2025-11-29 |
14.5750 USD |
177,659.9987 AVAX |
14.8502 USD |
14.1938 USD |
14.9135 USD |
14.2539 USD |
| 2025-11-28 |
15.0028 USD |
243,233.7492 AVAX |
15.0207 USD |
14.7907 USD |
15.2698 USD |
14.8603 USD |
| 2025-11-27 |
14.9665 USD |
259,243.2480 AVAX |
14.9524 USD |
14.6688 USD |
15.1568 USD |
15.0512 USD |
| 2025-11-26 |
14.2210 USD |
298,602.8257 AVAX |
14.1852 USD |
13.8942 USD |
14.6804 USD |
14.6780 USD |
| 2025-11-25 |
13.9420 USD |
193,742.1569 AVAX |
13.8871 USD |
13.7001 USD |
14.3747 USD |
14.2253 USD |
| 2025-11-24 |
13.5952 USD |
276,019.5608 AVAX |
13.2662 USD |
13.1670 USD |
14.0418 USD |
13.9158 USD |
| 2025-11-23 |
13.3343 USD |
170,151.8660 AVAX |
13.2292 USD |
13.2074 USD |
13.4586 USD |
13.2795 USD |
| 2025-11-22 |
13.2505 USD |
247,966.5943 AVAX |
13.2812 USD |
13.0300 USD |
13.3598 USD |
13.2656 USD |
| 2025-11-21 |
13.1765 USD |
477,180.5483 AVAX |
13.8027 USD |
12.4903 USD |
13.9653 USD |
13.3176 USD |
| 2025-11-20 |
13.9871 USD |
314,736.4180 AVAX |
14.2687 USD |
13.4955 USD |
14.4885 USD |
13.8986 USD |
| 2025-11-19 |
14.2208 USD |
350,571.0127 AVAX |
14.5808 USD |
13.6920 USD |
14.6919 USD |
14.2168 USD |
| 2025-11-18 |
14.4418 USD |
384,499.6784 AVAX |
14.5100 USD |
14.0000 USD |
14.9052 USD |
14.5599 USD |
| 2025-11-17 |
15.1128 USD |
438,195.0820 AVAX |
15.1273 USD |
14.2476 USD |
15.7825 USD |
14.5480 USD |
| 2025-11-16 |
15.0917 USD |
432,862.6061 AVAX |
15.5188 USD |
14.6198 USD |
15.8429 USD |
15.0499 USD |
| 2025-11-15 |
15.5098 USD |
253,711.4891 AVAX |
15.1054 USD |
14.9960 USD |
15.7765 USD |
15.5473 USD |
| 2025-11-14 |
15.5595 USD |
478,428.5441 AVAX |
16.0919 USD |
14.8500 USD |
16.3096 USD |
15.0421 USD |
| 2025-11-13 |
16.6586 USD |
356,548.9013 AVAX |
16.8000 USD |
15.7691 USD |
17.6882 USD |
16.1152 USD |
| 2025-11-12 |
17.1882 USD |
161,503.5026 AVAX |
17.0122 USD |
16.6447 USD |
17.7570 USD |
16.8687 USD |
| 2025-11-11 |
17.8248 USD |
224,568.2808 AVAX |
18.1914 USD |
16.9760 USD |
18.5954 USD |
17.1878 USD |
| 2025-11-10 |
18.0314 USD |
313,604.5437 AVAX |
17.7657 USD |
17.6491 USD |
18.3551 USD |
18.1702 USD |
| 2025-11-09 |
17.4716 USD |
121,369.1708 AVAX |
17.4757 USD |
16.8048 USD |
17.9055 USD |
17.7877 USD |
| 2025-11-08 |
17.6314 USD |
132,770.8830 AVAX |
17.7306 USD |
17.0218 USD |
18.3928 USD |
17.4818 USD |
| 2025-11-07 |
16.9321 USD |
329,080.4816 AVAX |
16.1139 USD |
16.0586 USD |
18.0511 USD |
17.8083 USD |
| 2025-11-06 |
16.2231 USD |
205,996.0537 AVAX |
16.6062 USD |
15.5955 USD |
16.7791 USD |
16.0430 USD |
| 2025-11-05 |
16.4577 USD |
278,896.8653 AVAX |
15.9833 USD |
15.2860 USD |
16.9977 USD |
16.6771 USD |
| 2025-11-04 |
16.2374 USD |
993,323.4216 AVAX |
16.6417 USD |
14.9966 USD |
17.0042 USD |
15.4544 USD |
| 2025-11-03 |
17.1752 USD |
726,691.7704 AVAX |
18.8088 USD |
15.9198 USD |
18.9030 USD |
16.6850 USD |
| 2025-11-02 |
18.5608 USD |
111,837.5041 AVAX |
18.7032 USD |
18.1011 USD |
18.9930 USD |
18.6566 USD |
| 2025-11-01 |
18.4909 USD |
146,282.4898 AVAX |
18.1865 USD |
18.0801 USD |
18.7302 USD |
18.6495 USD |
| 2025-10-31 |
18.2235 USD |
283,481.7570 AVAX |
18.1191 USD |
17.7884 USD |
18.5749 USD |
18.1906 USD |
| 2025-10-30 |
18.7083 USD |
480,402.5779 AVAX |
19.6690 USD |
17.5332 USD |
19.9699 USD |
18.0785 USD |
| 2025-10-29 |
19.6947 USD |
438,087.0734 AVAX |
19.4750 USD |
19.3177 USD |
20.1897 USD |
19.9497 USD |
| 2025-10-28 |
19.9862 USD |
518,142.4760 AVAX |
20.3235 USD |
19.1558 USD |
20.5265 USD |
19.5005 USD |