Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
22.5300 USD |
79,137.9223 AVAX |
22.7500 USD |
21.7800 USD |
23.2600 USD |
21.9700 USD |
| 2025-10-14 |
22.6900 USD |
242,054.7765 AVAX |
23.8100 USD |
21.8100 USD |
23.8900 USD |
22.6100 USD |
| 2025-10-13 |
22.5000 USD |
130,308.5545 AVAX |
22.5300 USD |
21.7400 USD |
23.0500 USD |
22.7400 USD |
| 2025-10-12 |
21.1600 USD |
68,999.3467 AVAX |
21.4800 USD |
20.6900 USD |
21.6000 USD |
20.9900 USD |
| 2025-10-11 |
21.9700 USD |
189,814.1592 AVAX |
20.7200 USD |
20.4300 USD |
23.4100 USD |
22.6400 USD |
| 2025-10-10 |
27.0700 USD |
367,366.2817 AVAX |
28.3900 USD |
26.6300 USD |
28.6300 USD |
26.6600 USD |
| 2025-10-09 |
28.1900 USD |
129,597.0003 AVAX |
28.8400 USD |
27.6000 USD |
28.8900 USD |
27.9400 USD |
| 2025-10-08 |
28.2100 USD |
121,491.5039 AVAX |
27.9500 USD |
27.8700 USD |
28.7500 USD |
28.3000 USD |
| 2025-10-07 |
29.0300 USD |
283,830.1067 AVAX |
30.6300 USD |
27.9800 USD |
30.7300 USD |
27.9900 USD |
| 2025-10-06 |
30.6600 USD |
161,674.1123 AVAX |
30.0800 USD |
29.9500 USD |
31.0200 USD |
30.8900 USD |
| 2025-10-05 |
30.5400 USD |
93,088.5501 AVAX |
30.1400 USD |
29.8600 USD |
31.1700 USD |
30.1400 USD |
| 2025-10-04 |
30.9800 USD |
40,015.4795 AVAX |
31.3600 USD |
30.2900 USD |
31.4300 USD |
30.3100 USD |
| 2025-10-03 |
30.4200 USD |
68,301.4448 AVAX |
30.9900 USD |
30.0300 USD |
31.0100 USD |
30.4400 USD |