Identifier on Bitstamp: avaxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
19.4401 USD |
77,681.0969 AVAX |
18.7972 USD |
18.6824 USD |
19.9344 USD |
19.7318 USD |
| 2025-03-31 |
18.6920 USD |
27,768.1802 AVAX |
18.8663 USD |
18.1712 USD |
19.0850 USD |
18.6762 USD |
| 2025-03-30 |
19.3149 USD |
9,417.7416 AVAX |
19.6332 USD |
18.6970 USD |
19.8783 USD |
18.8098 USD |
| 2025-03-29 |
19.9935 USD |
23,878.4202 AVAX |
20.5246 USD |
19.5340 USD |
20.5898 USD |
19.6328 USD |
| 2025-03-28 |
20.2423 USD |
170,697.3543 AVAX |
22.0644 USD |
19.7600 USD |
22.1714 USD |
20.4854 USD |
| 2025-03-27 |
22.0065 USD |
60,127.7326 AVAX |
22.0449 USD |
21.6683 USD |
22.3498 USD |
22.0851 USD |
| 2025-03-26 |
22.2182 USD |
37,672.0471 AVAX |
22.9006 USD |
21.8359 USD |
23.1690 USD |
22.0614 USD |
| 2025-03-25 |
22.4488 USD |
25,356.5773 AVAX |
21.4208 USD |
21.3617 USD |
23.4699 USD |
22.8850 USD |
| 2025-03-24 |
21.4348 USD |
48,113.9076 AVAX |
19.8187 USD |
19.5630 USD |
22.1289 USD |
21.2663 USD |
| 2025-03-23 |
19.4941 USD |
5,811.3872 AVAX |
19.4011 USD |
19.2993 USD |
19.7608 USD |
19.6676 USD |
| 2025-03-22 |
19.4264 USD |
9,281.1799 AVAX |
19.2503 USD |
19.1100 USD |
19.7225 USD |
19.4824 USD |
| 2025-03-21 |
18.7273 USD |
12,857.2079 AVAX |
18.8419 USD |
18.3500 USD |
19.4258 USD |
19.1235 USD |
| 2025-03-20 |
19.0463 USD |
48,080.6180 AVAX |
19.7397 USD |
18.4043 USD |
19.8522 USD |
18.6347 USD |
| 2025-03-19 |
19.5063 USD |
81,811.3900 AVAX |
18.9647 USD |
18.8464 USD |
20.0990 USD |
19.5448 USD |
| 2025-03-18 |
18.7817 USD |
22,283.0978 AVAX |
18.8401 USD |
18.3620 USD |
19.2555 USD |
18.9850 USD |
| 2025-03-17 |
18.6106 USD |
15,174.2079 AVAX |
18.2707 USD |
18.1293 USD |
19.0566 USD |
18.8563 USD |
| 2025-03-16 |
18.8893 USD |
18,248.2449 AVAX |
19.3309 USD |
18.1293 USD |
19.8202 USD |
18.3006 USD |
| 2025-03-15 |
18.7654 USD |
21,553.4018 AVAX |
18.5243 USD |
18.4106 USD |
19.4566 USD |
19.3500 USD |
| 2025-03-14 |
18.7884 USD |
33,295.6349 AVAX |
18.4964 USD |
18.4812 USD |
19.2938 USD |
18.7034 USD |
| 2025-03-13 |
18.6709 USD |
20,740.9656 AVAX |
18.9924 USD |
17.7629 USD |
19.2942 USD |
18.6054 USD |
| 2025-03-12 |
17.9988 USD |
39,501.8671 AVAX |
17.5063 USD |
16.9600 USD |
18.9665 USD |
18.8782 USD |
| 2025-03-11 |
17.0727 USD |
39,068.8170 AVAX |
16.2824 USD |
15.3380 USD |
17.8700 USD |
17.7842 USD |
| 2025-03-10 |
17.4155 USD |
36,037.7203 AVAX |
17.9871 USD |
16.1511 USD |
19.0339 USD |
16.3776 USD |
| 2025-03-09 |
18.7825 USD |
34,663.8306 AVAX |
20.4922 USD |
17.7835 USD |
20.6700 USD |
17.9347 USD |
| 2025-03-08 |
20.3367 USD |
13,263.2370 AVAX |
20.0696 USD |
19.4957 USD |
21.1051 USD |
20.4629 USD |
| 2025-03-07 |
20.5919 USD |
20,270.3221 AVAX |
21.0243 USD |
19.7075 USD |
21.2391 USD |
20.0569 USD |
| 2025-03-06 |
21.6284 USD |
22,989.7746 AVAX |
21.7254 USD |
20.9000 USD |
22.5664 USD |
21.1380 USD |
| 2025-03-05 |
20.4824 USD |
77,423.8799 AVAX |
19.9991 USD |
19.7080 USD |
22.4833 USD |
21.6240 USD |
| 2025-03-04 |
20.1032 USD |
33,667.4121 AVAX |
20.8282 USD |
18.9473 USD |
21.2130 USD |
20.1168 USD |
| 2025-03-03 |
23.4425 USD |
23,832.8739 AVAX |
24.9939 USD |
20.5996 USD |
25.0784 USD |
20.9901 USD |
| 2025-03-02 |
23.7327 USD |
24,983.9833 AVAX |
21.8484 USD |
21.6553 USD |
24.9308 USD |
24.9308 USD |
| 2025-03-01 |
21.8757 USD |
8,827.0622 AVAX |
22.4058 USD |
21.0800 USD |
22.4471 USD |
21.7840 USD |
| 2025-02-28 |
21.4264 USD |
38,971.7527 AVAX |
22.5214 USD |
20.2687 USD |
22.5424 USD |
22.3441 USD |
| 2025-02-27 |
22.4345 USD |
23,896.4020 AVAX |
21.8398 USD |
21.0017 USD |
23.3276 USD |
23.1116 USD |
| 2025-02-26 |
21.9282 USD |
19,113.1350 AVAX |
21.9431 USD |
21.0017 USD |
22.5613 USD |
21.7631 USD |
| 2025-02-25 |
21.3905 USD |
41,039.1134 AVAX |
21.9965 USD |
20.3094 USD |
22.3017 USD |
22.0259 USD |
| 2025-02-24 |
23.7622 USD |
64,481.2495 AVAX |
24.8773 USD |
21.5188 USD |
25.1890 USD |
21.7336 USD |
| 2025-02-23 |
24.8760 USD |
27,818.7949 AVAX |
25.8538 USD |
24.4198 USD |
25.9450 USD |
24.9781 USD |
| 2025-02-22 |
25.4960 USD |
16,237.7179 AVAX |
24.5419 USD |
24.4340 USD |
26.3190 USD |
25.8696 USD |
| 2025-02-21 |
25.1873 USD |
38,254.6450 AVAX |
25.2133 USD |
23.8015 USD |
26.5316 USD |
24.5631 USD |
| 2025-02-20 |
24.3122 USD |
43,324.8479 AVAX |
23.7487 USD |
23.7352 USD |
25.3567 USD |
25.2050 USD |
| 2025-02-19 |
23.7013 USD |
17,799.6185 AVAX |
23.5202 USD |
22.9886 USD |
24.0024 USD |
23.7907 USD |
| 2025-02-18 |
23.6040 USD |
37,152.6420 AVAX |
25.0495 USD |
22.9296 USD |
25.1081 USD |
23.5264 USD |
| 2025-02-17 |
25.3021 USD |
14,583.8409 AVAX |
24.9502 USD |
24.4688 USD |
25.9485 USD |
25.0687 USD |
| 2025-02-16 |
25.1564 USD |
11,372.0658 AVAX |
25.4195 USD |
24.7625 USD |
25.5828 USD |
24.7980 USD |
| 2025-02-15 |
26.4011 USD |
21,143.9719 AVAX |
26.4378 USD |
25.4647 USD |
26.9359 USD |
25.5308 USD |
| 2025-02-14 |
26.2178 USD |
21,182.9984 AVAX |
25.3935 USD |
25.3027 USD |
27.2221 USD |
26.4781 USD |
| 2025-02-13 |
25.5792 USD |
43,705.7301 AVAX |
26.5542 USD |
25.1431 USD |
26.5974 USD |
25.4130 USD |
| 2025-02-12 |
25.4982 USD |
18,180.8849 AVAX |
25.3783 USD |
24.3454 USD |
27.0794 USD |
26.4721 USD |
| 2025-02-11 |
26.0071 USD |
19,379.9162 AVAX |
25.6695 USD |
24.9316 USD |
26.9786 USD |
25.3773 USD |