Identifier on Gemini: avaxrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
14.3590 USD |
1,774.4913 AVA |
14.4000 USD |
14.3590 USD |
14.4230 USD |
14.3590 USD |
| 2025-12-04 |
14.4510 USD |
20,867.0855 AVA |
14.8290 USD |
14.2270 USD |
14.4670 USD |
14.4510 USD |
| 2025-12-03 |
14.8050 USD |
35,128.1999 AVA |
13.6350 USD |
13.6310 USD |
13.6610 USD |
14.8660 USD |
| 2025-12-02 |
13.6900 USD |
35,397.5061 AVA |
12.7560 USD |
12.7180 USD |
12.7940 USD |
13.6500 USD |
| 2025-12-01 |
12.6840 USD |
36,233.0739 AVA |
13.7180 USD |
12.5760 USD |
12.6940 USD |
12.6530 USD |
| 2025-11-30 |
13.9690 USD |
10,196.9434 AVA |
14.2600 USD |
13.8500 USD |
14.0170 USD |
13.9690 USD |
| 2025-11-29 |
14.3630 USD |
8,675.3335 AVA |
14.8500 USD |
14.2970 USD |
14.3680 USD |
14.3910 USD |
| 2025-11-28 |
14.8640 USD |
12,590.6488 AVA |
15.0220 USD |
14.7940 USD |
14.8630 USD |
14.8630 USD |
| 2025-11-27 |
15.0560 USD |
14,656.9108 AVA |
14.9460 USD |
14.8780 USD |
14.9340 USD |
15.0470 USD |
| 2025-11-26 |
14.7250 USD |
18,697.6913 AVA |
14.1450 USD |
13.9060 USD |
13.9590 USD |
14.6740 USD |
| 2025-11-25 |
14.0450 USD |
14,515.4171 AVA |
13.9000 USD |
13.7060 USD |
13.9000 USD |
13.9740 USD |
| 2025-11-24 |
13.9780 USD |
7,242.4466 AVA |
13.2930 USD |
13.1590 USD |
13.2860 USD |
14.0210 USD |
| 2025-11-23 |
13.3060 USD |
9,160.1332 AVA |
13.2280 USD |
13.2080 USD |
13.2330 USD |
13.3000 USD |
| 2025-11-22 |
13.2270 USD |
14,856.5543 AVA |
13.2960 USD |
13.0300 USD |
13.1480 USD |
13.2400 USD |
| 2025-11-21 |
13.2860 USD |
52,810.5692 AVA |
13.7790 USD |
12.5200 USD |
13.0780 USD |
13.3340 USD |
| 2025-11-20 |
13.8390 USD |
18,990.4988 AVA |
14.2600 USD |
13.4970 USD |
13.7200 USD |
13.7830 USD |
| 2025-11-19 |
14.0220 USD |
20,002.8010 AVA |
14.5580 USD |
13.7190 USD |
13.8430 USD |
14.0610 USD |
| 2025-11-18 |
14.6220 USD |
19,888.1811 AVA |
14.5030 USD |
14.0460 USD |
14.3950 USD |
14.7080 USD |
| 2025-11-17 |
14.5150 USD |
30,850.4113 AVA |
15.1370 USD |
14.2750 USD |
14.4410 USD |
14.5410 USD |
| 2025-11-16 |
14.9200 USD |
14,620.6001 AVA |
15.5600 USD |
14.6220 USD |
14.9030 USD |
14.8660 USD |
| 2025-11-15 |
15.5100 USD |
5,346.8297 AVA |
15.1260 USD |
15.1260 USD |
15.3290 USD |
15.4460 USD |
| 2025-11-14 |
15.3060 USD |
20,069.7160 AVA |
16.0880 USD |
15.0870 USD |
15.4140 USD |
15.2670 USD |
| 2025-11-13 |
16.1000 USD |
20,600.9239 AVA |
16.8060 USD |
16.1000 USD |
16.3800 USD |
16.1980 USD |
| 2025-11-12 |
16.8370 USD |
17,810.9779 AVA |
17.0060 USD |
16.6690 USD |
16.8680 USD |
16.8370 USD |
| 2025-11-11 |
17.1200 USD |
8,910.3337 AVA |
18.2050 USD |
17.2660 USD |
17.4620 USD |
17.2790 USD |
| 2025-11-10 |
17.8590 USD |
17,818.3557 AVA |
17.7500 USD |
17.6720 USD |
17.9750 USD |
18.0910 USD |
| 2025-11-09 |
17.7940 USD |
27,913.8387 AVA |
17.4890 USD |
16.8080 USD |
16.8940 USD |
17.8700 USD |
| 2025-11-08 |
17.4380 USD |
51,840.3477 AVA |
17.6810 USD |
17.0370 USD |
17.2200 USD |
17.4630 USD |
| 2025-11-07 |
17.9840 USD |
26,934.2694 AVA |
16.1230 USD |
16.0760 USD |
16.2820 USD |
17.9810 USD |
| 2025-11-06 |
16.0150 USD |
12,232.4259 AVA |
16.6420 USD |
15.9420 USD |
15.9630 USD |
16.1130 USD |
| 2025-11-05 |
16.6380 USD |
18,991.5030 AVA |
16.0560 USD |
15.3260 USD |
15.8330 USD |
16.6310 USD |
| 2025-11-04 |
15.9240 USD |
29,187.7832 AVA |
16.6690 USD |
15.0000 USD |
15.7210 USD |
15.6660 USD |
| 2025-11-03 |
16.6000 USD |
38,794.0068 AVA |
18.8260 USD |
15.9530 USD |
16.8130 USD |
16.4270 USD |
| 2025-11-02 |
18.3060 USD |
8,369.6800 AVA |
18.7180 USD |
17.7770 USD |
18.2490 USD |
18.2580 USD |
| 2025-11-01 |
18.6720 USD |
6,198.6356 AVA |
18.2140 USD |
18.1030 USD |
18.2140 USD |
18.6720 USD |
| 2025-10-31 |
18.2200 USD |
20,231.1319 AVA |
18.1160 USD |
17.8000 USD |
17.9770 USD |
18.1700 USD |
| 2025-10-30 |
18.0160 USD |
23,092.8857 AVA |
19.6620 USD |
17.5430 USD |
17.8870 USD |
18.0360 USD |
| 2025-10-29 |
20.1080 USD |
28,295.6966 AVA |
19.5000 USD |
18.5240 USD |
19.4950 USD |
19.9560 USD |
| 2025-10-28 |
19.3960 USD |
16,306.3069 AVA |
20.3090 USD |
19.1520 USD |
19.4870 USD |
19.4100 USD |
| 2025-10-27 |
20.6550 USD |
9,264.6011 AVA |
20.8780 USD |
20.2500 USD |
20.4830 USD |
20.7190 USD |
| 2025-10-26 |
20.5710 USD |
9,475.7579 AVA |
19.7200 USD |
19.3430 USD |
19.4280 USD |
20.2970 USD |
| 2025-10-25 |
19.7510 USD |
4,764.9690 AVA |
19.4980 USD |
19.2570 USD |
19.3000 USD |
19.6810 USD |
| 2025-10-24 |
19.6110 USD |
7,916.0539 AVA |
19.0980 USD |
19.0300 USD |
19.2280 USD |
19.5270 USD |
| 2025-10-23 |
19.2880 USD |
4,534.4539 AVA |
19.0260 USD |
18.9950 USD |
19.0830 USD |
19.4520 USD |
| 2025-10-22 |
19.0280 USD |
41,109.6944 AVA |
19.5460 USD |
18.0970 USD |
18.8230 USD |
18.7470 USD |
| 2025-10-21 |
20.1310 USD |
26,975.5267 AVA |
20.3700 USD |
19.4700 USD |
19.5870 USD |
20.4380 USD |
| 2025-10-20 |
20.4870 USD |
16,279.7738 AVA |
20.5990 USD |
20.1900 USD |
20.4110 USD |
20.4900 USD |
| 2025-10-19 |
20.7310 USD |
9,162.2847 AVA |
20.1780 USD |
19.7650 USD |
19.9760 USD |
20.7500 USD |
| 2025-10-18 |
20.1300 USD |
3,699.6623 AVA |
19.9590 USD |
19.8540 USD |
20.0380 USD |
20.2190 USD |
| 2025-10-17 |
20.1300 USD |
59,762.0106 AVA |
20.9480 USD |
19.0550 USD |
19.4090 USD |
19.9000 USD |