Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
23.0900 USD |
85,181.2712 AVAX |
23.0100 USD |
22.8600 USD |
23.4800 USD |
23.0000 USD |
| 2025-05-23 |
24.8700 USD |
95,750.4884 AVAX |
25.2600 USD |
23.6700 USD |
25.9800 USD |
24.7200 USD |
| 2025-05-22 |
24.5600 USD |
131,743.0358 AVAX |
23.2000 USD |
23.1500 USD |
25.4300 USD |
25.0700 USD |
| 2025-05-21 |
22.8400 USD |
158,728.9558 AVAX |
22.6300 USD |
22.1700 USD |
23.8000 USD |
22.7800 USD |
| 2025-05-20 |
22.1400 USD |
95,813.2330 AVAX |
22.2900 USD |
21.7600 USD |
22.8000 USD |
22.7400 USD |
| 2025-05-19 |
21.9300 USD |
70,489.9279 AVAX |
23.0800 USD |
21.2900 USD |
23.1700 USD |
22.1300 USD |
| 2025-05-18 |
22.9800 USD |
35,183.9663 AVAX |
22.1900 USD |
22.0200 USD |
23.8300 USD |
23.1600 USD |
| 2025-05-17 |
22.5600 USD |
51,770.8880 AVAX |
23.0600 USD |
21.9700 USD |
23.1300 USD |
22.1100 USD |
| 2025-05-16 |
23.7400 USD |
33,444.2927 AVAX |
23.5100 USD |
23.2800 USD |
24.0500 USD |
23.6300 USD |
| 2025-05-15 |
23.8100 USD |
101,167.5225 AVAX |
24.9600 USD |
23.0600 USD |
25.1200 USD |
23.5600 USD |
| 2025-05-14 |
25.9100 USD |
100,481.2419 AVAX |
25.7500 USD |
25.1800 USD |
26.5300 USD |
25.3300 USD |
| 2025-05-13 |
24.3000 USD |
51,337.1095 AVAX |
24.8200 USD |
23.4700 USD |
24.8300 USD |
24.6900 USD |
| 2025-05-12 |
25.5900 USD |
101,850.7894 AVAX |
24.8000 USD |
24.4400 USD |
26.8100 USD |
25.6700 USD |
| 2025-05-11 |
25.0300 USD |
103,776.4289 AVAX |
25.8200 USD |
24.1600 USD |
26.0200 USD |
24.6700 USD |
| 2025-05-10 |
24.2200 USD |
214,633.3262 AVAX |
23.3000 USD |
23.0400 USD |
24.9800 USD |
24.9400 USD |
| 2025-05-09 |
23.1500 USD |
212,357.7420 AVAX |
22.1500 USD |
21.9700 USD |
23.9700 USD |
22.9900 USD |
| 2025-05-08 |
21.3100 USD |
135,795.9320 AVAX |
19.5500 USD |
19.5000 USD |
22.1700 USD |
21.9000 USD |
| 2025-05-07 |
19.6500 USD |
45,777.5378 AVAX |
20.0000 USD |
19.0800 USD |
20.2300 USD |
19.3300 USD |
| 2025-05-06 |
19.5600 USD |
19,407.7279 AVAX |
19.6900 USD |
19.2800 USD |
19.8500 USD |
19.6100 USD |
| 2025-05-05 |
19.7000 USD |
28,707.5777 AVAX |
19.9100 USD |
19.3100 USD |
20.2200 USD |
19.5400 USD |
| 2025-05-04 |
20.1600 USD |
21,654.2600 AVAX |
20.5500 USD |
19.7800 USD |
20.6200 USD |
19.9100 USD |
| 2025-05-03 |
20.8600 USD |
21,381.0493 AVAX |
21.2700 USD |
20.4700 USD |
21.2800 USD |
20.8500 USD |
| 2025-05-02 |
21.5000 USD |
184,427.2491 AVAX |
21.6500 USD |
21.0700 USD |
22.1900 USD |
21.1400 USD |
| 2025-05-01 |
21.3900 USD |
56,453.0584 AVAX |
20.9200 USD |
20.8300 USD |
21.8600 USD |
21.7400 USD |
| 2025-04-30 |
21.0300 USD |
37,953.3834 AVAX |
21.5600 USD |
20.3800 USD |
21.9100 USD |
21.1100 USD |
| 2025-04-29 |
22.0300 USD |
22,231.1639 AVAX |
21.8200 USD |
21.6900 USD |
22.2800 USD |
22.1400 USD |
| 2025-04-28 |
21.8700 USD |
67,354.4572 AVAX |
21.7300 USD |
21.0500 USD |
22.4300 USD |
21.9600 USD |
| 2025-04-27 |
22.1500 USD |
33,318.4379 AVAX |
22.4300 USD |
21.6800 USD |
22.7800 USD |
21.9900 USD |
| 2025-04-26 |
22.2800 USD |
21,721.1144 AVAX |
22.2000 USD |
21.7400 USD |
22.9900 USD |
21.7900 USD |
| 2025-04-25 |
22.3700 USD |
77,959.3968 AVAX |
22.3900 USD |
21.7700 USD |
22.8600 USD |
22.5300 USD |
| 2025-04-24 |
22.0900 USD |
203,587.6765 AVAX |
22.3500 USD |
21.6200 USD |
22.6300 USD |
22.1100 USD |
| 2025-04-23 |
22.6600 USD |
135,535.0354 AVAX |
22.1100 USD |
21.9000 USD |
23.0800 USD |
22.3500 USD |
| 2025-04-22 |
20.8000 USD |
147,409.8834 AVAX |
19.9100 USD |
19.4500 USD |
22.2500 USD |
22.0000 USD |
| 2025-04-21 |
20.3100 USD |
82,769.8015 AVAX |
19.4900 USD |
19.4900 USD |
20.9300 USD |
20.1000 USD |
| 2025-04-20 |
19.6700 USD |
50,015.4654 AVAX |
19.9000 USD |
19.2500 USD |
20.0300 USD |
19.3600 USD |
| 2025-04-19 |
19.4000 USD |
14,684.0528 AVAX |
19.0800 USD |
19.0300 USD |
19.7100 USD |
19.5100 USD |
| 2025-04-18 |
19.0400 USD |
10,295.2676 AVAX |
19.0900 USD |
18.8600 USD |
19.3300 USD |
19.1000 USD |
| 2025-04-17 |
19.2500 USD |
25,681.6643 AVAX |
18.7500 USD |
18.7100 USD |
19.5400 USD |
19.4300 USD |
| 2025-04-16 |
18.8900 USD |
24,681.9395 AVAX |
18.9800 USD |
18.5800 USD |
19.2600 USD |
19.2600 USD |
| 2025-04-15 |
20.0100 USD |
13,790.0226 AVAX |
20.1400 USD |
19.8100 USD |
20.2600 USD |
19.8900 USD |
| 2025-04-14 |
20.2800 USD |
58,145.4797 AVAX |
19.5900 USD |
19.5700 USD |
20.6600 USD |
19.9300 USD |
| 2025-04-13 |
20.0300 USD |
45,383.0641 AVAX |
20.4700 USD |
19.5300 USD |
20.6700 USD |
20.1900 USD |
| 2025-04-12 |
19.9500 USD |
79,080.0562 AVAX |
19.1600 USD |
18.8400 USD |
21.0200 USD |
20.1800 USD |
| 2025-04-11 |
18.9000 USD |
114,618.6004 AVAX |
18.3100 USD |
18.3100 USD |
19.5600 USD |
19.1200 USD |
| 2025-04-10 |
18.1600 USD |
61,707.8303 AVAX |
18.4400 USD |
17.5700 USD |
18.4400 USD |
17.7400 USD |
| 2025-04-09 |
17.2000 USD |
90,518.3924 AVAX |
16.1400 USD |
15.5900 USD |
18.8800 USD |
18.5900 USD |
| 2025-04-08 |
17.1700 USD |
84,434.4353 AVAX |
16.6900 USD |
16.6900 USD |
17.7100 USD |
17.2100 USD |
| 2025-04-07 |
15.9800 USD |
198,844.2327 AVAX |
16.0300 USD |
14.6600 USD |
17.1900 USD |
17.0400 USD |
| 2025-04-06 |
16.9500 USD |
50,354.7902 AVAX |
17.8500 USD |
16.1500 USD |
17.8800 USD |
16.3800 USD |
| 2025-04-05 |
18.0800 USD |
24,053.5752 AVAX |
18.1500 USD |
17.7800 USD |
18.3700 USD |
17.9500 USD |