Crypto exchange Bitstamp

Market Avalanche (AVAX) / USD

Identifier on Bitstamp: avaxusd
Date Price Volume Open Low High Close
2022-05-12 28.7755 USD 8,733.2593 AVAX 31.0579 USD 22.4800 USD 33.6349 USD 30.1813 USD
2022-05-11 33.7743 USD 32,367.8489 AVAX 45.4606 USD 26.2000 USD 45.4606 USD 30.8200 USD
2022-05-10 46.6440 USD 5,732.9000 AVAX 40.7500 USD 40.3400 USD 50.2345 USD 44.3166 USD
2022-05-09 47.4887 USD 11,177.2714 AVAX 51.9300 USD 42.2593 USD 52.1119 USD 43.6700 USD
2022-05-08 53.0141 USD 3,986.0003 AVAX 55.0100 USD 50.7600 USD 55.0100 USD 51.3831 USD
2022-05-07 56.1838 USD 2,145.4889 AVAX 56.7830 USD 53.4500 USD 57.2700 USD 55.2066 USD
2022-05-06 57.1414 USD 3,077.0008 AVAX 59.1255 USD 55.2500 USD 59.3000 USD 57.1700 USD
2022-05-05 60.1793 USD 4,436.5094 AVAX 67.3400 USD 56.9337 USD 69.2500 USD 59.3000 USD
2022-05-04 64.2328 USD 1,537.0181 AVAX 59.5000 USD 59.3405 USD 67.5942 USD 66.9700 USD
2022-05-03 60.0289 USD 1,062.6283 AVAX 60.5400 USD 58.4066 USD 62.1800 USD 59.4700 USD
2022-05-02 59.2108 USD 1,706.7970 AVAX 59.7700 USD 56.8300 USD 61.6141 USD 60.6341 USD
2022-05-01 58.7169 USD 4,139.1315 AVAX 57.5900 USD 56.6187 USD 60.9000 USD 58.4800 USD
2022-04-30 62.3542 USD 8,858.6305 AVAX 63.5600 USD 55.1580 USD 64.3543 USD 56.0300 USD
2022-04-29 65.2369 USD 1,689.5574 AVAX 67.5800 USD 62.5239 USD 67.7800 USD 63.3200 USD
2022-04-28 68.1391 USD 3,891.7682 AVAX 69.9700 USD 66.6194 USD 70.1400 USD 66.6194 USD
2022-04-27 70.1326 USD 432.2709 AVAX 68.9600 USD 68.6586 USD 71.6203 USD 69.5500 USD
2022-04-26 69.0797 USD 7,194.0997 AVAX 72.8100 USD 67.7000 USD 73.1100 USD 68.1900 USD
2022-04-25 69.7506 USD 6,946.5038 AVAX 71.1900 USD 67.4600 USD 72.6900 USD 72.6200 USD
2022-04-24 73.0979 USD 1,929.4165 AVAX 72.9600 USD 71.3300 USD 73.5525 USD 72.1300 USD
2022-04-23 73.7638 USD 580.0989 AVAX 74.0900 USD 72.6000 USD 74.3100 USD 72.6000 USD
2022-04-22 74.9055 USD 1,019.1624 AVAX 75.2200 USD 73.4513 USD 77.1000 USD 74.3200 USD
2022-04-21 77.2681 USD 1,360.5720 AVAX 78.3200 USD 74.2100 USD 80.0000 USD 74.9700 USD
2022-04-20 79.6751 USD 4,674.7418 AVAX 80.3400 USD 77.6235 USD 81.2000 USD 78.3800 USD
2022-04-19 79.8283 USD 7,332.0134 AVAX 78.0000 USD 77.0200 USD 81.1000 USD 79.9200 USD
2022-04-18 73.9407 USD 2,763.4404 AVAX 75.3900 USD 71.8000 USD 77.9565 USD 77.8200 USD
2022-04-17 77.4305 USD 5,067.6201 AVAX 77.8420 USD 75.0300 USD 78.7700 USD 75.6800 USD
2022-04-16 77.2698 USD 3,941.7393 AVAX 77.4801 USD 76.6299 USD 78.2600 USD 78.0275 USD
2022-04-15 76.0501 USD 7,040.6700 AVAX 76.7499 USD 74.8599 USD 78.4980 USD 77.3100 USD
2022-04-14 78.5131 USD 2,618.0852 AVAX 80.0318 USD 76.3600 USD 81.7700 USD 76.7600 USD
2022-04-13 78.7733 USD 11,398.5562 AVAX 76.4400 USD 76.0000 USD 80.6000 USD 80.2400 USD
2022-04-12 76.8090 USD 6,264.5467 AVAX 74.6500 USD 74.1800 USD 79.3568 USD 76.6800 USD
2022-04-11 76.6193 USD 4,694.3604 AVAX 80.3069 USD 72.7518 USD 81.4551 USD 74.2108 USD
2022-04-10 83.8457 USD 1,657.8669 AVAX 84.5100 USD 82.0000 USD 85.7500 USD 82.0000 USD
2022-04-09 83.6844 USD 1,424.3926 AVAX 83.6100 USD 82.4900 USD 85.4400 USD 83.6800 USD
2022-04-08 87.6220 USD 3,737.4469 AVAX 87.3300 USD 83.1499 USD 90.5000 USD 83.6289 USD
2022-04-07 85.4223 USD 8,760.4489 AVAX 82.7495 USD 81.4700 USD 88.4200 USD 88.0000 USD
2022-04-06 86.5649 USD 5,430.6268 AVAX 90.8200 USD 83.0248 USD 91.4400 USD 84.0900 USD
2022-04-05 93.2327 USD 8,288.6313 AVAX 96.8900 USD 91.3147 USD 97.5623 USD 91.3147 USD
2022-04-04 94.5864 USD 2,640.5126 AVAX 97.3500 USD 91.0000 USD 97.4037 USD 95.5900 USD
2022-04-03 97.6261 USD 2,258.5778 AVAX 96.1766 USD 95.0000 USD 99.8306 USD 97.4037 USD
2022-04-02 100.2165 USD 6,440.0827 AVAX 96.3300 USD 96.0000 USD 103.7162 USD 96.1318 USD
2022-04-01 95.5690 USD 6,206.4539 AVAX 97.5200 USD 90.6300 USD 99.4785 USD 96.4100 USD
2022-03-31 97.8382 USD 9,936.3367 AVAX 95.7400 USD 94.1700 USD 101.4300 USD 96.7557 USD
2022-03-30 95.5836 USD 6,420.7858 AVAX 90.6200 USD 90.0000 USD 100.0000 USD 95.8300 USD
2022-03-29 94.4975 USD 16,685.1560 AVAX 90.2100 USD 90.2100 USD 96.4336 USD 91.6300 USD
2022-03-28 92.9541 USD 5,222.3319 AVAX 89.7300 USD 89.2400 USD 96.0000 USD 89.3200 USD
2022-03-27 86.6889 USD 3,047.4612 AVAX 86.3700 USD 85.0000 USD 89.1600 USD 89.1600 USD
2022-03-26 85.4855 USD 2,669.6962 AVAX 83.2500 USD 82.8000 USD 86.5600 USD 86.3422 USD
2022-03-25 85.3539 USD 4,969.4703 AVAX 87.3309 USD 82.8800 USD 87.5300 USD 83.4400 USD
2022-03-24 86.4496 USD 7,702.4476 AVAX 86.3500 USD 84.0500 USD 88.2000 USD 87.4674 USD