Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
33.6300 USD |
48,007.6395 AVAX |
33.7600 USD |
33.1600 USD |
34.0900 USD |
33.2400 USD |
| 2025-09-19 |
34.7100 USD |
309,692.4890 AVAX |
35.2000 USD |
33.7600 USD |
35.8000 USD |
34.0500 USD |
| 2025-09-18 |
33.6400 USD |
620,112.6030 AVAX |
31.8400 USD |
31.6500 USD |
35.4300 USD |
34.7600 USD |
| 2025-09-17 |
30.0000 USD |
49,763.5032 AVAX |
30.0900 USD |
29.5600 USD |
30.2400 USD |
30.0800 USD |
| 2025-09-16 |
30.1900 USD |
158,410.3629 AVAX |
29.8300 USD |
29.2100 USD |
30.9800 USD |
29.9600 USD |
| 2025-09-15 |
29.1800 USD |
223,739.1284 AVAX |
29.4400 USD |
28.2500 USD |
30.2700 USD |
29.9800 USD |
| 2025-09-14 |
29.5900 USD |
510,738.0671 AVAX |
30.1100 USD |
28.9800 USD |
30.6500 USD |
29.4500 USD |
| 2025-09-13 |
30.2000 USD |
274,502.8219 AVAX |
29.0000 USD |
28.7600 USD |
31.2500 USD |
30.1100 USD |
| 2025-09-12 |
28.6000 USD |
378,798.4285 AVAX |
29.1700 USD |
28.0800 USD |
29.4200 USD |
28.6700 USD |
| 2025-09-11 |
29.0000 USD |
162,240.2845 AVAX |
29.4700 USD |
28.3900 USD |
29.9900 USD |
28.9300 USD |
| 2025-09-10 |
28.4000 USD |
521,920.6556 AVAX |
25.9400 USD |
25.7500 USD |
31.5700 USD |
28.7600 USD |
| 2025-09-09 |
25.7600 USD |
94,125.7604 AVAX |
25.2800 USD |
24.9100 USD |
26.3400 USD |
26.0000 USD |
| 2025-09-08 |
25.1000 USD |
234,011.7418 AVAX |
24.6900 USD |
24.5300 USD |
25.7900 USD |
25.4300 USD |
| 2025-09-07 |
24.5300 USD |
13,079.4811 AVAX |
24.3800 USD |
24.3400 USD |
24.7300 USD |
24.5900 USD |
| 2025-09-06 |
24.3800 USD |
30,897.2970 AVAX |
24.4600 USD |
24.1000 USD |
24.6000 USD |
24.4000 USD |
| 2025-09-05 |
24.5700 USD |
100,800.0688 AVAX |
24.2100 USD |
23.8800 USD |
25.0800 USD |
24.4100 USD |
| 2025-09-04 |
24.7600 USD |
32,550.2853 AVAX |
25.2200 USD |
24.5000 USD |
25.2800 USD |
24.5500 USD |
| 2025-09-03 |
25.1700 USD |
112,399.9782 AVAX |
24.4500 USD |
24.2800 USD |
25.7500 USD |
25.2100 USD |
| 2025-09-02 |
23.9100 USD |
72,677.0308 AVAX |
23.1700 USD |
23.0600 USD |
24.2700 USD |
24.2500 USD |
| 2025-09-01 |
23.4400 USD |
53,503.2259 AVAX |
23.4000 USD |
22.8700 USD |
24.3200 USD |
23.7000 USD |
| 2025-08-31 |
23.9600 USD |
36,315.6131 AVAX |
23.7800 USD |
23.7600 USD |
24.1800 USD |
23.8300 USD |
| 2025-08-30 |
23.5100 USD |
14,378.5962 AVAX |
23.5500 USD |
23.1100 USD |
23.8600 USD |
23.5800 USD |
| 2025-08-29 |
24.2900 USD |
102,956.4695 AVAX |
24.9200 USD |
23.4000 USD |
25.1900 USD |
23.6900 USD |
| 2025-08-28 |
24.6500 USD |
69,169.6908 AVAX |
24.4400 USD |
24.2700 USD |
25.0700 USD |
24.5500 USD |
| 2025-08-27 |
24.6700 USD |
93,445.0947 AVAX |
24.1900 USD |
23.8800 USD |
25.3200 USD |
24.8700 USD |
| 2025-08-26 |
23.3900 USD |
29,373.5568 AVAX |
23.3400 USD |
23.1100 USD |
23.6700 USD |
23.2600 USD |
| 2025-08-25 |
24.2700 USD |
96,915.8587 AVAX |
25.8300 USD |
23.2000 USD |
25.9700 USD |
23.3700 USD |
| 2025-08-24 |
26.0200 USD |
237,660.6759 AVAX |
26.2600 USD |
24.9400 USD |
28.7200 USD |
25.8300 USD |
| 2025-08-23 |
25.8600 USD |
97,422.3093 AVAX |
25.2500 USD |
24.4800 USD |
26.7400 USD |
25.4600 USD |
| 2025-08-22 |
23.6000 USD |
80,584.6649 AVAX |
22.7900 USD |
22.2000 USD |
24.9500 USD |
24.7200 USD |
| 2025-08-21 |
23.2400 USD |
39,951.8595 AVAX |
23.4600 USD |
22.9400 USD |
23.6300 USD |
23.1500 USD |
| 2025-08-20 |
22.8400 USD |
68,615.7336 AVAX |
22.3600 USD |
22.2400 USD |
23.3700 USD |
23.3600 USD |
| 2025-08-19 |
23.2000 USD |
31,383.6372 AVAX |
23.7000 USD |
22.8700 USD |
24.0500 USD |
23.1400 USD |
| 2025-08-18 |
24.1000 USD |
92,498.3069 AVAX |
25.0700 USD |
23.3500 USD |
25.2900 USD |
23.8300 USD |
| 2025-08-17 |
25.0100 USD |
57,404.2119 AVAX |
24.3200 USD |
24.0500 USD |
25.6700 USD |
25.2400 USD |
| 2025-08-16 |
24.0200 USD |
53,378.9204 AVAX |
23.7900 USD |
23.6800 USD |
24.1600 USD |
24.0400 USD |
| 2025-08-15 |
24.9200 USD |
163,525.8740 AVAX |
23.6500 USD |
23.6500 USD |
25.6500 USD |
24.3300 USD |
| 2025-08-14 |
24.4800 USD |
149,440.8324 AVAX |
25.4700 USD |
23.3000 USD |
25.9900 USD |
23.6400 USD |
| 2025-08-13 |
24.8500 USD |
60,052.3234 AVAX |
24.6700 USD |
24.3700 USD |
25.1400 USD |
24.9500 USD |
| 2025-08-12 |
23.3300 USD |
43,733.3220 AVAX |
22.7600 USD |
22.7600 USD |
24.1700 USD |
24.1200 USD |
| 2025-08-11 |
24.0700 USD |
49,625.2015 AVAX |
23.8500 USD |
23.1400 USD |
24.6000 USD |
23.2500 USD |
| 2025-08-10 |
23.9300 USD |
49,046.0681 AVAX |
24.2300 USD |
23.2600 USD |
24.5400 USD |
23.7600 USD |
| 2025-08-09 |
24.4000 USD |
109,566.0539 AVAX |
23.8200 USD |
23.7500 USD |
24.7800 USD |
24.7600 USD |
| 2025-08-08 |
23.3500 USD |
197,674.3361 AVAX |
23.3500 USD |
23.0100 USD |
23.8500 USD |
23.7400 USD |
| 2025-08-07 |
22.6500 USD |
99,874.6942 AVAX |
22.2200 USD |
21.9600 USD |
22.8900 USD |
22.4600 USD |
| 2025-08-06 |
21.9500 USD |
45,021.9205 AVAX |
21.9100 USD |
21.5800 USD |
22.4000 USD |
22.2900 USD |
| 2025-08-05 |
22.1200 USD |
46,069.7830 AVAX |
23.1000 USD |
21.4200 USD |
23.1100 USD |
21.6500 USD |
| 2025-08-04 |
22.2300 USD |
176,462.7505 AVAX |
21.3700 USD |
21.3300 USD |
23.0300 USD |
23.0200 USD |
| 2025-08-03 |
21.2700 USD |
41,220.6316 AVAX |
20.9500 USD |
20.5900 USD |
21.5400 USD |
21.4200 USD |
| 2025-08-02 |
21.0700 USD |
264,221.8729 AVAX |
21.5100 USD |
20.6600 USD |
21.8000 USD |
20.9300 USD |