Identifier on Gemini: avaxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
19.1450 USD |
4,595.2026 AVA |
18.3600 USD |
18.3600 USD |
18.5750 USD |
19.2100 USD |
| 2025-04-10 |
18.3410 USD |
2,706.1986 AVA |
18.5500 USD |
17.6680 USD |
17.9780 USD |
18.3030 USD |
| 2025-04-09 |
18.5790 USD |
7,647.8840 AVA |
16.1830 USD |
15.6970 USD |
16.1720 USD |
18.6290 USD |
| 2025-04-08 |
16.0000 USD |
5,430.8231 AVA |
16.7520 USD |
16.0000 USD |
16.1750 USD |
16.0000 USD |
| 2025-04-07 |
16.7520 USD |
14,971.4529 AVA |
16.0390 USD |
14.7230 USD |
15.0130 USD |
16.9210 USD |
| 2025-04-06 |
16.2220 USD |
6,419.5979 AVA |
17.8560 USD |
15.9880 USD |
16.3120 USD |
16.1570 USD |
| 2025-04-05 |
17.8980 USD |
1,865.4985 AVA |
18.2350 USD |
17.7380 USD |
17.8430 USD |
17.8370 USD |
| 2025-04-04 |
18.1930 USD |
4,576.0238 AVA |
18.0970 USD |
17.6180 USD |
17.8900 USD |
18.1900 USD |
| 2025-04-03 |
18.0970 USD |
9,140.6937 AVA |
17.9790 USD |
17.5980 USD |
17.9610 USD |
18.2010 USD |
| 2025-04-02 |
18.8750 USD |
7,375.1739 AVA |
19.8210 USD |
18.8560 USD |
18.9770 USD |
19.3250 USD |
| 2025-04-01 |
19.7650 USD |
2,818.7908 AVA |
18.8320 USD |
18.8100 USD |
18.8460 USD |
19.7650 USD |
| 2025-03-31 |
18.7070 USD |
3,094.1557 AVA |
18.9600 USD |
18.3040 USD |
18.5000 USD |
18.8470 USD |
| 2025-03-30 |
18.8070 USD |
1,489.2181 AVA |
19.6140 USD |
18.9910 USD |
19.1740 USD |
18.9910 USD |
| 2025-03-29 |
19.7070 USD |
734.3343 AVA |
20.4660 USD |
19.7550 USD |
20.0000 USD |
19.8720 USD |
| 2025-03-28 |
20.4660 USD |
2,721.8974 AVA |
22.0780 USD |
19.8240 USD |
19.8980 USD |
20.5980 USD |
| 2025-03-27 |
22.0780 USD |
1,371.8100 AVA |
22.1020 USD |
21.7440 USD |
21.9920 USD |
22.2250 USD |
| 2025-03-26 |
22.1130 USD |
2,984.7006 AVA |
22.9340 USD |
21.8920 USD |
22.1560 USD |
22.0710 USD |
| 2025-03-25 |
22.9110 USD |
4,452.7495 AVA |
21.4890 USD |
21.3190 USD |
21.4690 USD |
23.1750 USD |
| 2025-03-24 |
21.2800 USD |
4,469.6301 AVA |
19.8220 USD |
19.8220 USD |
20.2300 USD |
21.2800 USD |
| 2025-03-23 |
19.7170 USD |
1,975.7404 AVA |
19.3970 USD |
19.3530 USD |
19.4680 USD |
19.5600 USD |
| 2025-03-22 |
19.7480 USD |
312.3642 AVA |
19.1510 USD |
19.1220 USD |
19.2810 USD |
19.7480 USD |
| 2025-03-21 |
19.2060 USD |
938.3962 AVA |
18.7400 USD |
18.4000 USD |
18.5730 USD |
19.2900 USD |
| 2025-03-20 |
18.7820 USD |
3,607.9462 AVA |
19.8090 USD |
18.4080 USD |
18.6340 USD |
18.8250 USD |
| 2025-03-19 |
19.6460 USD |
5,732.7857 AVA |
19.0210 USD |
18.9430 USD |
19.0190 USD |
19.4470 USD |
| 2025-03-18 |
18.7730 USD |
1,947.6493 AVA |
18.8270 USD |
18.3380 USD |
18.5340 USD |
18.6190 USD |
| 2025-03-17 |
18.9220 USD |
2,351.3735 AVA |
18.3060 USD |
18.2730 USD |
18.4560 USD |
18.8850 USD |
| 2025-03-16 |
18.4610 USD |
5,091.1719 AVA |
19.4390 USD |
18.2240 USD |
18.4340 USD |
18.4340 USD |
| 2025-03-15 |
19.4360 USD |
5,897.3784 AVA |
18.5550 USD |
18.4010 USD |
18.5340 USD |
19.3100 USD |
| 2025-03-14 |
18.8640 USD |
10,983.0592 AVA |
18.4650 USD |
18.4650 USD |
18.6670 USD |
18.8460 USD |
| 2025-03-13 |
18.5320 USD |
9,609.9117 AVA |
18.8850 USD |
17.7520 USD |
17.9780 USD |
18.5780 USD |
| 2025-03-12 |
18.7220 USD |
6,965.3094 AVA |
17.5460 USD |
17.0580 USD |
17.1670 USD |
18.7640 USD |
| 2025-03-11 |
17.6420 USD |
12,344.9641 AVA |
16.2990 USD |
15.4380 USD |
16.5390 USD |
17.8660 USD |
| 2025-03-10 |
16.5510 USD |
10,508.8733 AVA |
17.9650 USD |
16.2360 USD |
16.7120 USD |
16.6160 USD |
| 2025-03-09 |
18.0380 USD |
5,947.0715 AVA |
20.5400 USD |
17.8150 USD |
18.0280 USD |
17.9460 USD |
| 2025-03-08 |
20.6140 USD |
2,862.7180 AVA |
20.0250 USD |
19.4770 USD |
19.5800 USD |
20.6140 USD |
| 2025-03-07 |
20.0250 USD |
4,665.4543 AVA |
21.1950 USD |
19.7670 USD |
20.4370 USD |
20.4450 USD |
| 2025-03-06 |
21.3210 USD |
6,292.9395 AVA |
21.8020 USD |
20.9350 USD |
21.1260 USD |
21.1120 USD |
| 2025-03-05 |
21.6410 USD |
5,623.0819 AVA |
19.9650 USD |
19.7680 USD |
19.8290 USD |
21.8720 USD |
| 2025-03-04 |
19.9650 USD |
7,286.0302 AVA |
21.0790 USD |
18.9260 USD |
19.9410 USD |
20.2280 USD |
| 2025-03-03 |
20.9660 USD |
6,866.1930 AVA |
24.9900 USD |
20.5910 USD |
21.2360 USD |
20.6190 USD |
| 2025-03-02 |
24.6000 USD |
4,622.8679 AVA |
21.8480 USD |
21.6600 USD |
21.8850 USD |
24.7980 USD |
| 2025-03-01 |
21.8480 USD |
1,491.9508 AVA |
22.3910 USD |
21.1560 USD |
21.3160 USD |
21.8900 USD |
| 2025-02-28 |
22.3500 USD |
7,720.7157 AVA |
22.5230 USD |
20.2880 USD |
20.6800 USD |
22.1720 USD |
| 2025-02-27 |
23.2740 USD |
2,947.5670 AVA |
21.8790 USD |
21.7050 USD |
22.0400 USD |
23.2740 USD |
| 2025-02-26 |
21.8790 USD |
6,373.5812 AVA |
21.9480 USD |
21.0000 USD |
21.4450 USD |
21.9710 USD |
| 2025-02-25 |
21.9040 USD |
8,231.1790 AVA |
21.9970 USD |
20.4030 USD |
21.1090 USD |
22.0000 USD |
| 2025-02-24 |
22.0020 USD |
5,935.5354 AVA |
25.0030 USD |
22.0000 USD |
23.2560 USD |
22.0000 USD |
| 2025-02-23 |
24.8080 USD |
1,180.4515 AVA |
25.9920 USD |
24.5450 USD |
24.7750 USD |
24.6040 USD |
| 2025-02-22 |
26.0400 USD |
2,624.9667 AVA |
24.5980 USD |
24.5380 USD |
25.0270 USD |
26.1820 USD |
| 2025-02-21 |
24.6850 USD |
6,671.4157 AVA |
25.1690 USD |
23.8410 USD |
24.1140 USD |
24.8010 USD |