Crypto exchange HitBTC

Market Avalanche (AVAX) / Tether (USDT)

Identifier on HitBTC: AVAXUSDT
Date Price Volume Open Low High Close
2022-05-10 45.5827 USDT 1,876,596.4290 AVAX 41.1932 USDT 40.0770 USDT 50.3090 USDT 44.5458 USDT
2022-05-09 47.7369 USDT 1,466,603.3850 AVAX 51.6216 USDT 41.1842 USDT 52.9977 USDT 41.2386 USDT
2022-05-08 52.9046 USDT 733,572.2610 AVAX 55.0537 USDT 50.6916 USDT 55.4156 USDT 51.6211 USDT
2022-05-07 56.2904 USDT 769,923.1740 AVAX 56.9895 USDT 53.2538 USDT 57.4725 USDT 55.0571 USDT
2022-05-06 57.3043 USDT 1,030,018.1410 AVAX 58.9906 USDT 55.1477 USDT 59.3286 USDT 57.0029 USDT
2022-05-05 61.6065 USDT 995,570.8030 AVAX 67.2123 USDT 56.7203 USDT 69.4149 USDT 59.0139 USDT
2022-05-04 62.6418 USDT 768,433.2710 AVAX 59.6313 USDT 59.2861 USDT 67.5492 USDT 67.1991 USDT
2022-05-03 60.3483 USDT 736,115.1510 AVAX 60.3754 USDT 58.1361 USDT 62.3601 USDT 59.6284 USDT
2022-05-02 59.3402 USDT 1,006,933.4580 AVAX 58.7421 USDT 56.8252 USDT 62.3331 USDT 60.3872 USDT
2022-05-01 58.7666 USDT 703,161.3460 AVAX 56.8814 USDT 55.0000 USDT 60.9855 USDT 58.7736 USDT
2022-04-30 60.4599 USDT 576,706.0970 AVAX 63.3900 USDT 55.0800 USDT 64.6239 USDT 56.8683 USDT
2022-04-29 65.3482 USDT 538,471.5150 AVAX 67.3303 USDT 62.2353 USDT 67.9734 USDT 63.3788 USDT
2022-04-28 68.5324 USDT 483,339.4300 AVAX 69.9058 USDT 66.6644 USDT 70.7106 USDT 67.3276 USDT
2022-04-27 70.0489 USDT 409,416.9540 AVAX 68.7457 USDT 68.3193 USDT 71.8010 USDT 69.9125 USDT
2022-04-26 70.1957 USDT 578,869.9230 AVAX 72.8866 USDT 67.5926 USDT 73.1720 USDT 68.7327 USDT
2022-04-25 69.7757 USDT 600,740.0420 AVAX 71.4775 USDT 67.3713 USDT 72.9071 USDT 72.8746 USDT
2022-04-24 72.4361 USDT 290,218.1380 AVAX 72.8750 USDT 71.0905 USDT 73.4834 USDT 71.4777 USDT
2022-04-23 73.7691 USDT 306,555.2790 AVAX 74.0199 USDT 72.4478 USDT 74.3827 USDT 72.8082 USDT
2022-04-22 75.1143 USDT 452,373.9460 AVAX 74.9725 USDT 73.3891 USDT 77.1894 USDT 74.0197 USDT
2022-04-21 77.8881 USDT 488,422.9990 AVAX 78.1778 USDT 74.1985 USDT 80.1381 USDT 74.9956 USDT
2022-04-20 79.2149 USDT 515,607.2490 AVAX 80.2407 USDT 77.5075 USDT 81.2666 USDT 78.2240 USDT
2022-04-19 78.6966 USDT 466,171.2280 AVAX 77.7692 USDT 76.7997 USDT 81.0446 USDT 80.2407 USDT
2022-04-18 74.8026 USDT 570,684.1810 AVAX 75.4117 USDT 71.7954 USDT 77.9229 USDT 77.7650 USDT
2022-04-17 77.2912 USDT 272,896.1870 AVAX 77.7701 USDT 75.1381 USDT 78.6679 USDT 75.4963 USDT
2022-04-16 77.3063 USDT 267,463.4650 AVAX 77.4669 USDT 76.5156 USDT 78.2910 USDT 77.7650 USDT
2022-04-15 76.9870 USDT 494,249.5910 AVAX 76.7749 USDT 74.7946 USDT 78.5438 USDT 77.4648 USDT
2022-04-14 78.9932 USDT 744,529.4280 AVAX 80.0785 USDT 76.2357 USDT 81.7659 USDT 76.7986 USDT
2022-04-13 78.3164 USDT 817,075.7970 AVAX 76.3429 USDT 75.8348 USDT 80.6648 USDT 80.1735 USDT
2022-04-12 76.4758 USDT 1,007,039.7290 AVAX 74.3209 USDT 73.8863 USDT 79.4694 USDT 76.3318 USDT
2022-04-11 76.6552 USDT 1,187,519.6420 AVAX 80.9650 USDT 72.8663 USDT 81.5213 USDT 74.3067 USDT
2022-04-10 83.7499 USDT 478,338.7050 AVAX 84.5573 USDT 80.7618 USDT 85.6580 USDT 80.9841 USDT
2022-04-09 83.6008 USDT 662,413.1410 AVAX 83.6346 USDT 82.2031 USDT 85.5086 USDT 84.5574 USDT
2022-04-08 87.6761 USDT 1,282,740.4070 AVAX 87.5733 USDT 82.7374 USDT 90.4066 USDT 83.7156 USDT
2022-04-07 84.6215 USDT 1,412,190.6460 AVAX 82.9229 USDT 81.4259 USDT 88.5549 USDT 87.7250 USDT
2022-04-06 86.7525 USDT 1,339,033.8980 AVAX 91.0437 USDT 82.6516 USDT 91.0437 USDT 82.9417 USDT
2022-04-05 94.7076 USDT 905,877.5310 AVAX 96.1168 USDT 90.6791 USDT 97.6423 USDT 91.0177 USDT
2022-04-04 95.0429 USDT 931,788.7280 AVAX 98.0461 USDT 90.7823 USDT 98.0461 USDT 96.1116 USDT
2022-04-03 97.8685 USDT 1,208,924.1190 AVAX 96.2676 USDT 94.5336 USDT 100.0607 USDT 98.0765 USDT
2022-04-02 99.4498 USDT 1,243,325.0500 AVAX 96.8094 USDT 95.7826 USDT 103.5750 USDT 96.1423 USDT
2022-04-01 95.4582 USDT 1,686,503.5420 AVAX 97.4809 USDT 90.4266 USDT 99.7406 USDT 96.7769 USDT
2022-03-31 97.8994 USDT 2,025,317.4720 AVAX 95.5582 USDT 93.8486 USDT 101.8880 USDT 97.4573 USDT
2022-03-30 94.8739 USDT 1,456,163.3320 AVAX 92.7304 USDT 89.5965 USDT 100.4671 USDT 95.4894 USDT
2022-03-29 93.4038 USDT 1,670,404.6650 AVAX 89.5396 USDT 89.3267 USDT 96.3702 USDT 92.7375 USDT
2022-03-28 92.4182 USDT 1,591,687.2050 AVAX 89.8754 USDT 88.6392 USDT 96.1224 USDT 89.5404 USDT
2022-03-27 86.5550 USDT 737,596.5230 AVAX 85.8895 USDT 84.3943 USDT 89.9673 USDT 89.9445 USDT
2022-03-26 85.0689 USDT 808,453.1530 AVAX 83.5349 USDT 82.4695 USDT 86.6895 USDT 85.9721 USDT
2022-03-25 85.4211 USDT 1,274,092.6760 AVAX 87.5513 USDT 82.4084 USDT 87.7352 USDT 83.5410 USDT
2022-03-24 86.1355 USDT 1,373,450.6830 AVAX 85.9528 USDT 83.6860 USDT 88.1725 USDT 87.5512 USDT
2022-03-23 84.6725 USDT 1,275,229.8750 AVAX 83.8799 USDT 82.2525 USDT 87.0247 USDT 86.1518 USDT
2022-03-22 87.2820 USDT 1,500,944.4390 AVAX 86.0292 USDT 83.6890 USDT 89.8633 USDT 83.9284 USDT