Crypto exchange HitBTC

Market Avalanche (AVAX) / Tether (USDT)

Identifier on HitBTC: AVAXUSDT
Date Price Volume Open Low High Close
2022-06-29 17.9243 USDT 931,599.3710 AVAX 18.1060 USDT 17.2002 USDT 18.6579 USDT 17.7536 USDT
2022-06-28 19.3380 USDT 814,651.1350 AVAX 19.3272 USDT 18.0093 USDT 20.4905 USDT 18.1154 USDT
2022-06-27 20.1828 USDT 519,978.1810 AVAX 19.7215 USDT 19.1918 USDT 21.3453 USDT 19.2830 USDT
2022-06-26 20.9728 USDT 555,777.9810 AVAX 21.3832 USDT 19.6421 USDT 22.0058 USDT 19.7317 USDT
2022-06-25 20.8379 USDT 617,798.2730 AVAX 20.5056 USDT 19.8697 USDT 21.5929 USDT 21.3656 USDT
2022-06-24 19.5220 USDT 783,508.4950 AVAX 18.3100 USDT 17.9972 USDT 20.8995 USDT 20.4939 USDT
2022-06-23 17.5480 USDT 608,527.1410 AVAX 16.1016 USDT 16.0650 USDT 18.3858 USDT 18.3003 USDT
2022-06-22 16.5520 USDT 637,495.4600 AVAX 16.8832 USDT 16.0132 USDT 17.3969 USDT 16.0649 USDT
2022-06-21 17.5260 USDT 609,392.4020 AVAX 17.1089 USDT 16.6333 USDT 18.4778 USDT 16.9169 USDT
2022-06-20 16.6308 USDT 758,911.9710 AVAX 16.1768 USDT 15.3469 USDT 17.8523 USDT 17.1140 USDT
2022-06-19 14.9335 USDT 1,061,439.6740 AVAX 14.8288 USDT 13.7504 USDT 16.3500 USDT 16.1792 USDT
2022-06-18 14.9168 USDT 866,202.4450 AVAX 15.9638 USDT 13.8188 USDT 16.2740 USDT 14.8167 USDT
2022-06-17 16.1507 USDT 486,957.2460 AVAX 15.7539 USDT 15.5126 USDT 16.6560 USDT 15.9994 USDT
2022-06-16 16.7095 USDT 1,038,891.7660 AVAX 18.2811 USDT 15.5233 USDT 18.6870 USDT 15.7886 USDT
2022-06-15 16.0144 USDT 1,334,666.9700 AVAX 16.5338 USDT 14.5530 USDT 18.4799 USDT 18.3098 USDT
2022-06-14 16.2908 USDT 1,605,413.2640 AVAX 16.1247 USDT 14.6939 USDT 17.2550 USDT 16.5807 USDT
2022-06-13 15.9128 USDT 2,318,064.7460 AVAX 17.2959 USDT 14.6298 USDT 17.5030 USDT 16.1494 USDT
2022-06-12 18.5662 USDT 1,322,672.5900 AVAX 19.9003 USDT 17.2686 USDT 20.1449 USDT 17.3109 USDT
2022-06-11 21.1225 USDT 692,687.7780 AVAX 22.0725 USDT 19.6951 USDT 22.9966 USDT 19.8764 USDT
2022-06-10 23.3386 USDT 553,159.9720 AVAX 24.4128 USDT 21.9559 USDT 24.8489 USDT 22.0671 USDT
2022-06-09 24.5089 USDT 382,597.2570 AVAX 24.5315 USDT 23.7487 USDT 25.3175 USDT 24.3944 USDT
2022-06-08 24.4231 USDT 581,035.0200 AVAX 24.5968 USDT 23.7766 USDT 25.3993 USDT 24.5008 USDT
2022-06-07 24.3557 USDT 966,194.6580 AVAX 26.0041 USDT 23.1446 USDT 26.1858 USDT 24.5838 USDT
2022-06-06 26.3791 USDT 763,906.3290 AVAX 24.2046 USDT 24.0845 USDT 27.7271 USDT 26.0119 USDT
2022-06-05 24.5168 USDT 439,545.7390 AVAX 24.5773 USDT 23.9470 USDT 25.1412 USDT 24.2006 USDT
2022-06-04 23.1854 USDT 458,082.1360 AVAX 22.9983 USDT 22.1939 USDT 24.6501 USDT 24.5775 USDT
2022-06-03 23.3338 USDT 683,713.6500 AVAX 24.6650 USDT 22.5721 USDT 24.6684 USDT 22.9898 USDT
2022-06-02 23.7834 USDT 718,045.6960 AVAX 23.6937 USDT 22.6860 USDT 24.8572 USDT 24.6468 USDT
2022-06-01 25.3698 USDT 882,326.3180 AVAX 26.4299 USDT 23.3096 USDT 27.0196 USDT 23.6926 USDT
2022-05-31 27.0858 USDT 1,441,180.8940 AVAX 27.6471 USDT 25.6015 USDT 29.0824 USDT 26.4196 USDT
2022-05-30 27.1503 USDT 1,374,148.2300 AVAX 26.2449 USDT 25.3354 USDT 28.4113 USDT 27.7003 USDT
2022-05-29 25.5510 USDT 955,675.1050 AVAX 24.7607 USDT 23.7536 USDT 26.9796 USDT 26.1767 USDT
2022-05-28 23.6789 USDT 1,130,580.9690 AVAX 22.5659 USDT 22.1786 USDT 25.6837 USDT 24.7596 USDT
2022-05-27 22.5590 USDT 1,863,839.1630 AVAX 23.5305 USDT 21.4083 USDT 23.8303 USDT 22.4481 USDT
2022-05-26 25.0887 USDT 1,292,556.8710 AVAX 27.2121 USDT 22.8793 USDT 27.9641 USDT 23.4393 USDT
2022-05-25 28.2564 USDT 939,257.1210 AVAX 29.0578 USDT 27.1752 USDT 29.5868 USDT 27.2347 USDT
2022-05-24 28.5560 USDT 881,436.4990 AVAX 29.0166 USDT 27.0317 USDT 29.6219 USDT 29.0466 USDT
2022-05-23 31.3134 USDT 971,468.1020 AVAX 31.7108 USDT 28.5645 USDT 32.9464 USDT 29.0552 USDT
2022-05-22 30.8923 USDT 724,342.1640 AVAX 29.8859 USDT 29.0197 USDT 32.6186 USDT 31.7429 USDT
2022-05-21 29.4529 USDT 608,567.7470 AVAX 28.7979 USDT 28.2037 USDT 30.5877 USDT 29.8862 USDT
2022-05-20 29.9797 USDT 1,054,712.9270 AVAX 30.3854 USDT 27.8404 USDT 31.8897 USDT 28.7941 USDT
2022-05-19 29.6239 USDT 1,058,379.2100 AVAX 29.5748 USDT 27.5533 USDT 31.9021 USDT 30.3571 USDT
2022-05-18 31.9971 USDT 964,211.2610 AVAX 34.3892 USDT 29.3655 USDT 35.1208 USDT 29.5594 USDT
2022-05-17 34.0310 USDT 839,236.6730 AVAX 32.5345 USDT 32.2345 USDT 35.7452 USDT 34.3985 USDT
2022-05-16 33.2626 USDT 905,856.1150 AVAX 36.5437 USDT 31.5000 USDT 36.5437 USDT 32.5317 USDT
2022-05-15 34.2835 USDT 757,575.8000 AVAX 33.9391 USDT 31.8951 USDT 37.0502 USDT 36.5561 USDT
2022-05-14 31.9053 USDT 884,289.8190 AVAX 32.2015 USDT 29.2674 USDT 34.2987 USDT 33.9111 USDT
2022-05-13 33.8225 USDT 1,768,691.9490 AVAX 30.3119 USDT 29.5533 USDT 37.9996 USDT 32.2058 USDT
2022-05-12 29.8161 USDT 1,805,897.2850 AVAX 31.4065 USDT 23.5061 USDT 33.9236 USDT 30.3083 USDT
2022-05-11 37.0720 USDT 1,639,100.0130 AVAX 44.5586 USDT 26.0922 USDT 46.2033 USDT 31.0212 USDT