Identifier on Huobi: avaxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
14.4076 USDT |
245,633.7674 |
14.3980 USDT |
14.2306 USDT |
14.3695 USDT |
14.2455 USDT |
| 2025-12-04 |
14.7815 USDT |
217,266.2827 |
14.7857 USDT |
14.6809 USDT |
14.7571 USDT |
14.7408 USDT |
| 2025-12-03 |
14.2387 USDT |
1,990,393.1221 |
13.7067 USDT |
13.7042 USDT |
13.8410 USDT |
14.7814 USDT |
| 2025-12-02 |
13.2079 USDT |
1,760,353.5772 |
12.7591 USDT |
12.7145 USDT |
12.8078 USDT |
13.6168 USDT |
| 2025-12-01 |
13.0209 USDT |
1,371,627.1687 |
13.7140 USDT |
12.7562 USDT |
12.9585 USDT |
12.8692 USDT |
| 2025-11-30 |
14.1397 USDT |
594,798.8216 |
14.2499 USDT |
13.9837 USDT |
14.0992 USDT |
14.1639 USDT |
| 2025-11-29 |
14.8302 USDT |
200,040.7101 |
14.8470 USDT |
14.6709 USDT |
14.7957 USDT |
14.6888 USDT |
| 2025-11-28 |
15.0324 USDT |
208,768.2177 |
15.0288 USDT |
15.0026 USDT |
15.0501 USDT |
15.0496 USDT |
| 2025-11-27 |
14.9382 USDT |
497,313.4922 |
14.9534 USDT |
14.8729 USDT |
14.9541 USDT |
14.8899 USDT |
| 2025-11-26 |
14.2349 USDT |
1,620,676.6201 |
14.0058 USDT |
13.9094 USDT |
13.9776 USDT |
14.9534 USDT |
| 2025-11-25 |
13.9484 USDT |
1,465,218.4696 |
13.8872 USDT |
13.7036 USDT |
13.9168 USDT |
14.2894 USDT |
| 2025-11-24 |
13.4456 USDT |
29,933.0441 |
13.2646 USDT |
13.1610 USDT |
13.2802 USDT |
13.9061 USDT |
| 2025-11-23 |
13.3208 USDT |
7,401.6472 |
13.2366 USDT |
13.2117 USDT |
13.2536 USDT |
13.3482 USDT |
| 2025-11-22 |
13.2432 USDT |
13,356.1440 |
13.3020 USDT |
13.0333 USDT |
13.1620 USDT |
13.1744 USDT |
| 2025-11-21 |
13.3068 USDT |
37,164.5160 |
13.8109 USDT |
12.5905 USDT |
13.1037 USDT |
13.0879 USDT |
| 2025-11-20 |
14.2997 USDT |
6,770.4689 |
14.2812 USDT |
14.2294 USDT |
14.2932 USDT |
14.3733 USDT |
| 2025-11-19 |
14.1997 USDT |
36,948.8117 |
14.3568 USDT |
13.7015 USDT |
13.8636 USDT |
14.2819 USDT |
| 2025-11-18 |
14.5451 USDT |
47,781.0287 |
14.5193 USDT |
14.0371 USDT |
14.4396 USDT |
14.5818 USDT |
| 2025-11-17 |
15.3693 USDT |
62,515.6183 |
15.1290 USDT |
14.5883 USDT |
14.8470 USDT |
14.5945 USDT |
| 2025-11-16 |
15.1815 USDT |
40,254.5902 |
15.5358 USDT |
14.6206 USDT |
14.9124 USDT |
15.1481 USDT |
| 2025-11-15 |
15.5284 USDT |
11,977.6460 |
15.1931 USDT |
15.1840 USDT |
15.3418 USDT |
15.5748 USDT |
| 2025-11-14 |
15.6159 USDT |
46,185.9296 |
16.0898 USDT |
15.0898 USDT |
15.4381 USDT |
15.6149 USDT |
| 2025-11-13 |
17.3285 USDT |
267,827.6459 |
16.8028 USDT |
16.8028 USDT |
16.9781 USDT |
17.0148 USDT |
| 2025-11-12 |
17.0783 USDT |
41,525.9197 |
17.0160 USDT |
16.9308 USDT |
17.0958 USDT |
17.2755 USDT |
| 2025-11-11 |
18.2666 USDT |
63,509.8373 |
18.2146 USDT |
17.9866 USDT |
18.2657 USDT |
18.1237 USDT |
| 2025-11-10 |
18.0531 USDT |
489,885.0729 |
18.0363 USDT |
17.7030 USDT |
18.0016 USDT |
18.1759 USDT |
| 2025-11-09 |
17.3157 USDT |
187,156.7672 |
17.4836 USDT |
16.8063 USDT |
16.9768 USDT |
17.8252 USDT |
| 2025-11-08 |
17.9033 USDT |
285,454.9131 |
17.7423 USDT |
17.5636 USDT |
17.7906 USDT |
17.7102 USDT |
| 2025-11-07 |
16.2228 USDT |
3,668.1470 |
16.1227 USDT |
16.0902 USDT |
16.2996 USDT |
16.2108 USDT |
| 2025-11-06 |
16.3105 USDT |
81,718.5122 |
16.6045 USDT |
15.6111 USDT |
15.9444 USDT |
16.1262 USDT |
| 2025-11-05 |
16.4147 USDT |
57,002.4400 |
15.9645 USDT |
15.2937 USDT |
15.8642 USDT |
16.6944 USDT |
| 2025-11-04 |
16.4866 USDT |
13,776.1266 |
16.6231 USDT |
15.9746 USDT |
16.3182 USDT |
16.0649 USDT |
| 2025-11-03 |
16.9040 USDT |
34,968.5052 |
17.3982 USDT |
15.9483 USDT |
16.7277 USDT |
16.6557 USDT |
| 2025-11-02 |
18.6563 USDT |
226,744.8180 |
18.7267 USDT |
18.1071 USDT |
18.2373 USDT |
18.7939 USDT |
| 2025-11-01 |
18.5410 USDT |
230,235.3451 |
18.2010 USDT |
18.0947 USDT |
18.2135 USDT |
18.5947 USDT |
| 2025-10-31 |
18.3261 USDT |
142,453.0321 |
18.1187 USDT |
18.0691 USDT |
18.3076 USDT |
18.5153 USDT |
| 2025-10-30 |
19.2667 USDT |
752,317.2871 |
19.6562 USDT |
17.5454 USDT |
17.8751 USDT |
17.8522 USDT |
| 2025-10-29 |
19.7370 USDT |
861,077.3605 |
19.4559 USDT |
19.3252 USDT |
19.5242 USDT |
20.0727 USDT |
| 2025-10-28 |
20.2317 USDT |
1,138,364.7828 |
20.3308 USDT |
19.7790 USDT |
20.0348 USDT |
19.8038 USDT |
| 2025-10-27 |
20.7465 USDT |
1,048,968.3301 |
20.8224 USDT |
20.2448 USDT |
20.5044 USDT |
20.4909 USDT |
| 2025-10-26 |
19.5764 USDT |
179,578.4178 |
19.7207 USDT |
19.3437 USDT |
19.4269 USDT |
19.6808 USDT |
| 2025-10-25 |
19.4431 USDT |
27,061.9949 |
19.4987 USDT |
19.3745 USDT |
19.5146 USDT |
19.3966 USDT |
| 2025-10-24 |
19.4727 USDT |
1,017,141.3731 |
19.1343 USDT |
19.0290 USDT |
19.2299 USDT |
19.4987 USDT |
| 2025-10-23 |
19.4135 USDT |
1,001,455.2606 |
19.0147 USDT |
18.9785 USDT |
19.0865 USDT |
19.0518 USDT |
| 2025-10-22 |
19.5008 USDT |
946,166.7502 |
19.5455 USDT |
19.1338 USDT |
19.4738 USDT |
19.4211 USDT |
| 2025-10-21 |
19.9125 USDT |
972,356.9828 |
20.3362 USDT |
19.4705 USDT |
19.6116 USDT |
20.2313 USDT |
| 2025-10-20 |
20.8394 USDT |
1,408,408.3859 |
20.5845 USDT |
20.1633 USDT |
20.4482 USDT |
20.7415 USDT |
| 2025-10-19 |
20.1023 USDT |
88,463.5810 |
20.2113 USDT |
19.9939 USDT |
20.1262 USDT |
20.2161 USDT |
| 2025-10-18 |
20.1339 USDT |
1,220,553.7897 |
20.0041 USDT |
19.8248 USDT |
20.0434 USDT |
20.2117 USDT |
| 2025-10-17 |
20.0935 USDT |
2,666,888.4542 |
20.9763 USDT |
19.0355 USDT |
19.4556 USDT |
19.9392 USDT |