Crypto exchange HitBTC

Market Avalanche (AVAX) / Tether (USDT)

Identifier on HitBTC: AVAXUSDT
Date Price Volume Open Low High Close
2022-12-19 11.7532 USDT 343,288.9670 AVAX 11.9220 USDT 11.1454 USDT 12.0734 USDT 11.3842 USDT
2022-12-18 11.9042 USDT 105,200.7920 AVAX 11.9458 USDT 11.7862 USDT 12.0103 USDT 11.9240 USDT
2022-12-17 11.8348 USDT 193,675.9980 AVAX 11.8270 USDT 11.5063 USDT 11.9697 USDT 11.9397 USDT
2022-12-16 12.5574 USDT 226,261.4760 AVAX 13.1489 USDT 11.5929 USDT 13.2849 USDT 11.8237 USDT
2022-12-15 13.4723 USDT 223,206.4360 AVAX 13.7119 USDT 13.0802 USDT 13.8761 USDT 13.1748 USDT
2022-12-14 13.8104 USDT 318,963.2570 AVAX 13.7522 USDT 13.5746 USDT 14.1540 USDT 13.7077 USDT
2022-12-13 13.5708 USDT 405,357.2360 AVAX 13.0100 USDT 12.5630 USDT 14.3104 USDT 13.7530 USDT
2022-12-12 12.7830 USDT 126,279.0620 AVAX 12.9773 USDT 12.5434 USDT 13.0528 USDT 13.0016 USDT
2022-12-11 13.3172 USDT 64,195.0720 AVAX 13.4839 USDT 12.9506 USDT 13.5013 USDT 12.9790 USDT
2022-12-10 13.4531 USDT 58,125.4910 AVAX 13.4547 USDT 13.3478 USDT 13.5623 USDT 13.4918 USDT
2022-12-09 13.4722 USDT 92,092.9830 AVAX 13.4077 USDT 13.3544 USDT 13.5963 USDT 13.4607 USDT
2022-12-08 13.2554 USDT 131,266.4440 AVAX 13.2567 USDT 13.0619 USDT 13.4990 USDT 13.4075 USDT
2022-12-07 13.2266 USDT 157,716.7200 AVAX 13.6629 USDT 12.9840 USDT 13.6674 USDT 13.2590 USDT
2022-12-06 13.5762 USDT 108,827.3990 AVAX 13.6088 USDT 13.4511 USDT 13.6665 USDT 13.6637 USDT
2022-12-05 13.9649 USDT 172,310.0440 AVAX 13.9236 USDT 13.4421 USDT 14.3351 USDT 13.6069 USDT
2022-12-04 13.6815 USDT 115,171.0190 AVAX 13.3975 USDT 13.3963 USDT 13.9205 USDT 13.9167 USDT
2022-12-03 13.5531 USDT 166,169.8530 AVAX 13.5700 USDT 13.2985 USDT 13.8681 USDT 13.3997 USDT
2022-12-02 13.2154 USDT 180,041.7030 AVAX 12.9007 USDT 12.8035 USDT 13.6543 USDT 13.5672 USDT
2022-12-01 13.0570 USDT 217,248.1240 AVAX 13.1354 USDT 12.8148 USDT 13.3143 USDT 12.8961 USDT
2022-11-30 12.8709 USDT 171,933.7700 AVAX 12.4585 USDT 12.4585 USDT 13.1734 USDT 13.1393 USDT
2022-11-29 12.4638 USDT 13,505.3600 AVAX 12.4351 USDT 12.2773 USDT 12.6956 USDT 12.4637 USDT
2022-11-28 12.2971 USDT 16,701.8420 AVAX 12.8736 USDT 11.9418 USDT 12.9759 USDT 12.4378 USDT
2022-11-27 13.0111 USDT 7,395.3720 AVAX 12.7543 USDT 12.6827 USDT 13.2595 USDT 12.8657 USDT
2022-11-26 12.9547 USDT 7,906.1850 AVAX 12.8270 USDT 12.6274 USDT 13.2197 USDT 12.7418 USDT
2022-11-25 12.7662 USDT 7,734.0350 AVAX 12.9378 USDT 12.5188 USDT 13.0220 USDT 12.8166 USDT
2022-11-24 13.0475 USDT 12,571.9130 AVAX 13.0527 USDT 12.7645 USDT 13.3729 USDT 12.9503 USDT
2022-11-23 12.6857 USDT 14,126.0530 AVAX 12.3359 USDT 12.3359 USDT 13.0501 USDT 13.0500 USDT
2022-11-22 11.8989 USDT 13,745.7660 AVAX 11.8041 USDT 11.4403 USDT 12.3499 USDT 12.3343 USDT
2022-11-21 11.8811 USDT 15,651.0260 AVAX 12.1818 USDT 11.5484 USDT 12.1818 USDT 11.8050 USDT
2022-11-20 12.6906 USDT 9,906.7400 AVAX 12.8782 USDT 12.0617 USDT 13.1074 USDT 12.1846 USDT
2022-11-19 12.7651 USDT 7,948.0160 AVAX 12.9772 USDT 12.5138 USDT 12.9775 USDT 12.8863 USDT
2022-11-18 13.1156 USDT 15,161.4670 AVAX 12.8586 USDT 12.8576 USDT 13.2557 USDT 12.9756 USDT
2022-11-17 13.0006 USDT 12,089.3950 AVAX 13.0427 USDT 12.6516 USDT 13.2883 USDT 12.8558 USDT
2022-11-16 13.4229 USDT 86,819.4520 AVAX 13.5119 USDT 12.8167 USDT 13.6968 USDT 13.0267 USDT
2022-11-15 13.3976 USDT 198,401.8150 AVAX 13.1281 USDT 13.0140 USDT 13.9761 USDT 13.4950 USDT
2022-11-14 13.0036 USDT 353,411.6880 AVAX 13.0242 USDT 12.0811 USDT 13.5858 USDT 13.1327 USDT
2022-11-13 13.0324 USDT 240,315.6900 AVAX 13.0716 USDT 12.6955 USDT 13.3404 USDT 13.0228 USDT
2022-11-12 13.3509 USDT 171,859.2660 AVAX 14.1364 USDT 12.9265 USDT 14.1364 USDT 13.0765 USDT
2022-11-11 14.5833 USDT 336,307.8000 AVAX 15.3845 USDT 13.5969 USDT 15.4297 USDT 14.1188 USDT
2022-11-10 14.6931 USDT 626,513.9350 AVAX 12.9111 USDT 12.6829 USDT 15.9251 USDT 15.4106 USDT
2022-11-09 14.1857 USDT 1,087,989.6260 AVAX 15.9924 USDT 11.7635 USDT 16.1544 USDT 12.8968 USDT
2022-11-08 16.6439 USDT 736,225.0370 AVAX 18.0305 USDT 14.8398 USDT 18.1414 USDT 16.0052 USDT
2022-11-07 18.3036 USDT 298,535.6380 AVAX 18.2327 USDT 17.7517 USDT 18.8372 USDT 18.0606 USDT
2022-11-06 19.2237 USDT 271,493.1610 AVAX 19.6014 USDT 18.2286 USDT 19.7368 USDT 18.2479 USDT
2022-11-05 19.7565 USDT 508,845.0500 AVAX 19.3767 USDT 19.2007 USDT 20.5601 USDT 19.6002 USDT
2022-11-04 18.9096 USDT 418,388.4240 AVAX 18.0267 USDT 17.9010 USDT 19.6610 USDT 19.3707 USDT
2022-11-03 18.3986 USDT 369,350.9980 AVAX 17.9110 USDT 17.8066 USDT 18.8512 USDT 18.0332 USDT
2022-11-02 18.1354 USDT 487,501.2890 AVAX 18.6307 USDT 17.4311 USDT 18.7658 USDT 17.9075 USDT
2022-11-01 19.0540 USDT 360,628.3030 AVAX 19.2712 USDT 18.5749 USDT 19.4871 USDT 18.6318 USDT
2022-10-31 19.0477 USDT 592,900.0600 AVAX 18.2494 USDT 18.1965 USDT 19.7893 USDT 19.2760 USDT