Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
14.6300 USD |
113,320.3922 AVAX |
14.8000 USD |
14.2100 USD |
14.8700 USD |
14.4100 USD |
| 2025-12-03 |
14.0400 USD |
72,404.1013 AVAX |
13.6400 USD |
13.5900 USD |
14.4200 USD |
14.4000 USD |
| 2025-12-02 |
12.9300 USD |
34,681.4263 AVAX |
12.7500 USD |
12.7200 USD |
13.1200 USD |
13.0900 USD |
| 2025-12-01 |
13.1600 USD |
213,183.8118 AVAX |
13.7100 USD |
12.7600 USD |
13.7200 USD |
12.8100 USD |
| 2025-11-30 |
14.1400 USD |
19,129.3060 AVAX |
14.2600 USD |
14.0000 USD |
14.3400 USD |
14.1600 USD |
| 2025-11-29 |
14.7900 USD |
112,527.4836 AVAX |
14.8400 USD |
14.6500 USD |
14.9100 USD |
14.7600 USD |
| 2025-11-28 |
15.0400 USD |
108,899.4528 AVAX |
15.0200 USD |
14.7700 USD |
15.2700 USD |
14.8900 USD |
| 2025-11-27 |
14.9500 USD |
110,526.2270 AVAX |
14.9600 USD |
14.8700 USD |
15.1500 USD |
15.1300 USD |
| 2025-11-26 |
14.1400 USD |
105,783.7839 AVAX |
14.1800 USD |
13.9200 USD |
14.3200 USD |
13.9700 USD |
| 2025-11-25 |
13.8800 USD |
61,022.3231 AVAX |
13.8900 USD |
13.7100 USD |
13.9900 USD |
13.9400 USD |
| 2025-11-24 |
13.3700 USD |
58,458.3961 AVAX |
13.2600 USD |
13.1600 USD |
13.5600 USD |
13.4200 USD |
| 2025-11-23 |
13.3300 USD |
78,317.8821 AVAX |
13.2300 USD |
13.2100 USD |
13.4500 USD |
13.4200 USD |
| 2025-11-22 |
13.2400 USD |
79,166.6133 AVAX |
13.2900 USD |
13.0300 USD |
13.3300 USD |
13.2400 USD |
| 2025-11-21 |
13.0700 USD |
272,320.5392 AVAX |
13.8100 USD |
12.4400 USD |
13.9500 USD |
13.1700 USD |
| 2025-11-20 |
14.2800 USD |
30,315.4450 AVAX |
14.2700 USD |
14.2000 USD |
14.4300 USD |
14.3500 USD |
| 2025-11-19 |
13.9600 USD |
555,929.9031 AVAX |
14.5800 USD |
13.6800 USD |
14.6800 USD |
14.2700 USD |
| 2025-11-18 |
14.3900 USD |
188,455.9071 AVAX |
14.5000 USD |
14.0300 USD |
14.8000 USD |
14.7300 USD |
| 2025-11-17 |
15.4100 USD |
76,164.4779 AVAX |
15.1400 USD |
15.0000 USD |
15.7600 USD |
15.6100 USD |
| 2025-11-16 |
15.2900 USD |
170,002.0294 AVAX |
15.5200 USD |
14.6100 USD |
15.8500 USD |
15.0200 USD |
| 2025-11-15 |
15.5200 USD |
53,740.4742 AVAX |
15.1100 USD |
15.1000 USD |
15.7100 USD |
15.5800 USD |
| 2025-11-14 |
15.8300 USD |
259,666.1704 AVAX |
16.0700 USD |
15.0800 USD |
16.1700 USD |
15.0900 USD |
| 2025-11-13 |
16.7400 USD |
297,522.4734 AVAX |
16.8100 USD |
15.7700 USD |
17.6800 USD |
16.1000 USD |
| 2025-11-12 |
17.1700 USD |
205,579.7748 AVAX |
17.0100 USD |
16.6400 USD |
17.7500 USD |
16.8400 USD |
| 2025-11-11 |
18.0200 USD |
122,868.0337 AVAX |
18.2000 USD |
17.4900 USD |
18.5900 USD |
17.7000 USD |
| 2025-11-10 |
17.9800 USD |
280,966.5643 AVAX |
17.7700 USD |
17.6400 USD |
18.3500 USD |
18.1000 USD |
| 2025-11-09 |
17.0100 USD |
20,492.3546 AVAX |
17.5000 USD |
16.8200 USD |
17.5100 USD |
17.0200 USD |
| 2025-11-08 |
17.7400 USD |
111,383.6912 AVAX |
17.7300 USD |
17.0200 USD |
18.4000 USD |
17.1100 USD |
| 2025-11-07 |
17.1600 USD |
211,333.0759 AVAX |
16.1200 USD |
16.0600 USD |
18.0500 USD |
17.7200 USD |
| 2025-11-06 |
16.1900 USD |
102,941.5241 AVAX |
16.6100 USD |
15.6000 USD |
16.7200 USD |
16.1100 USD |
| 2025-11-05 |
16.2800 USD |
57,071.4526 AVAX |
15.9900 USD |
15.2900 USD |
16.7700 USD |
16.7400 USD |
| 2025-11-04 |
16.4500 USD |
179,132.3353 AVAX |
16.6500 USD |
15.9800 USD |
17.0100 USD |
16.6600 USD |
| 2025-11-03 |
17.6600 USD |
79,461.8157 AVAX |
18.8400 USD |
17.1800 USD |
18.8800 USD |
17.6000 USD |
| 2025-11-02 |
18.5000 USD |
69,841.5320 AVAX |
18.7200 USD |
18.1000 USD |
18.9900 USD |
18.8100 USD |
| 2025-11-01 |
18.5100 USD |
46,107.4532 AVAX |
18.2000 USD |
18.0900 USD |
18.7500 USD |
18.4700 USD |
| 2025-10-31 |
18.3000 USD |
71,916.9120 AVAX |
18.1200 USD |
18.0600 USD |
18.4800 USD |
18.2500 USD |
| 2025-10-30 |
18.4800 USD |
276,205.0172 AVAX |
19.6600 USD |
17.5300 USD |
19.9700 USD |
18.0300 USD |
| 2025-10-29 |
19.5400 USD |
38,874.8170 AVAX |
19.4900 USD |
19.3500 USD |
19.8400 USD |
19.5000 USD |
| 2025-10-28 |
20.2400 USD |
75,581.1580 AVAX |
20.3300 USD |
19.7800 USD |
20.5300 USD |
20.0200 USD |
| 2025-10-27 |
20.8600 USD |
96,723.5413 AVAX |
20.8300 USD |
20.4400 USD |
21.1000 USD |
20.6100 USD |
| 2025-10-26 |
20.0300 USD |
107,088.0091 AVAX |
19.7300 USD |
19.3500 USD |
20.6800 USD |
20.4500 USD |
| 2025-10-25 |
19.4200 USD |
21,177.6469 AVAX |
19.5000 USD |
19.2600 USD |
19.5600 USD |
19.5000 USD |
| 2025-10-24 |
19.5000 USD |
52,883.4240 AVAX |
19.1500 USD |
19.0300 USD |
19.9300 USD |
19.3600 USD |
| 2025-10-23 |
19.2900 USD |
18,456.9310 AVAX |
19.0200 USD |
18.9900 USD |
19.6200 USD |
19.5900 USD |
| 2025-10-22 |
19.4700 USD |
75,338.4871 AVAX |
19.5600 USD |
19.1000 USD |
19.7200 USD |
19.4600 USD |
| 2025-10-21 |
20.0700 USD |
144,761.9758 AVAX |
20.3500 USD |
19.4900 USD |
20.8300 USD |
20.7100 USD |
| 2025-10-20 |
20.6600 USD |
104,052.7937 AVAX |
20.6000 USD |
20.1800 USD |
21.1900 USD |
20.7200 USD |
| 2025-10-19 |
20.0800 USD |
10,565.5133 AVAX |
20.2300 USD |
19.9400 USD |
20.3000 USD |
19.9400 USD |
| 2025-10-18 |
20.1400 USD |
71,737.1350 AVAX |
19.9700 USD |
19.8300 USD |
20.4100 USD |
20.2300 USD |
| 2025-10-17 |
19.8600 USD |
242,618.0424 AVAX |
20.9700 USD |
19.0400 USD |
21.2600 USD |
20.2300 USD |
| 2025-10-16 |
21.2900 USD |
232,145.1906 AVAX |
21.9300 USD |
20.5800 USD |
22.3900 USD |
20.9300 USD |