Identifier on Kraken: AVAXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-01 |
22.0200 USD |
162,247.4477 AVAX |
22.4700 USD |
21.3900 USD |
22.5800 USD |
21.8200 USD |
| 2025-07-31 |
23.3100 USD |
70,769.3630 AVAX |
23.2900 USD |
22.6700 USD |
24.0900 USD |
22.8300 USD |
| 2025-07-30 |
23.4600 USD |
110,846.1626 AVAX |
24.3700 USD |
22.4100 USD |
24.4800 USD |
22.8700 USD |
| 2025-07-29 |
24.6900 USD |
112,906.9920 AVAX |
25.1900 USD |
24.0300 USD |
25.5100 USD |
24.1000 USD |
| 2025-07-28 |
26.5200 USD |
256,587.9488 AVAX |
26.0900 USD |
25.3400 USD |
27.3700 USD |
25.3600 USD |
| 2025-07-27 |
25.2400 USD |
92,749.4532 AVAX |
24.9500 USD |
24.7600 USD |
25.6600 USD |
25.6400 USD |
| 2025-07-26 |
24.8000 USD |
119,415.9333 AVAX |
24.0000 USD |
23.8700 USD |
25.7600 USD |
24.9800 USD |
| 2025-07-25 |
23.3700 USD |
56,665.2004 AVAX |
23.6900 USD |
22.8700 USD |
23.8900 USD |
23.3700 USD |
| 2025-07-24 |
23.7000 USD |
177,018.7381 AVAX |
23.9300 USD |
22.5800 USD |
24.4400 USD |
23.7400 USD |
| 2025-07-23 |
24.7500 USD |
253,369.8634 AVAX |
25.9200 USD |
23.1900 USD |
26.1200 USD |
24.0900 USD |
| 2025-07-22 |
25.2400 USD |
179,114.4433 AVAX |
25.4500 USD |
24.7000 USD |
26.0900 USD |
25.4400 USD |
| 2025-07-21 |
25.7000 USD |
154,796.9546 AVAX |
25.0400 USD |
24.6400 USD |
26.5000 USD |
25.4900 USD |
| 2025-07-20 |
25.1100 USD |
84,750.8062 AVAX |
24.5200 USD |
24.3200 USD |
25.5600 USD |
25.1600 USD |
| 2025-07-19 |
24.2300 USD |
77,016.3976 AVAX |
23.5400 USD |
23.0200 USD |
25.2300 USD |
24.9800 USD |
| 2025-07-18 |
24.3500 USD |
187,302.0870 AVAX |
23.9300 USD |
23.5700 USD |
25.0300 USD |
23.8700 USD |
| 2025-07-17 |
22.7700 USD |
56,966.6553 AVAX |
22.6800 USD |
22.0500 USD |
23.2400 USD |
22.9200 USD |
| 2025-07-16 |
22.1000 USD |
77,706.4553 AVAX |
22.5000 USD |
21.6200 USD |
22.5500 USD |
22.4800 USD |
| 2025-07-15 |
21.1200 USD |
90,733.6854 AVAX |
21.2600 USD |
20.3900 USD |
21.8700 USD |
21.6100 USD |
| 2025-07-14 |
21.7900 USD |
47,320.5029 AVAX |
21.2100 USD |
21.1800 USD |
22.0600 USD |
21.8100 USD |
| 2025-07-13 |
21.3700 USD |
127,248.9553 AVAX |
20.6800 USD |
20.6800 USD |
21.7800 USD |
21.5300 USD |
| 2025-07-12 |
20.6600 USD |
45,963.5893 AVAX |
20.6500 USD |
20.1900 USD |
21.0600 USD |
20.4800 USD |
| 2025-07-11 |
21.0200 USD |
84,063.9873 AVAX |
20.7000 USD |
20.4500 USD |
21.5200 USD |
21.0700 USD |
| 2025-07-10 |
19.7900 USD |
119,032.4635 AVAX |
19.5100 USD |
19.3500 USD |
20.7900 USD |
20.7000 USD |
| 2025-07-09 |
18.6700 USD |
83,236.1934 AVAX |
18.3700 USD |
18.1000 USD |
19.6100 USD |
19.5100 USD |
| 2025-07-08 |
17.9000 USD |
8,189.3531 AVAX |
18.0100 USD |
17.7400 USD |
18.0700 USD |
17.8100 USD |
| 2025-07-07 |
18.3300 USD |
9,318.0701 AVAX |
18.3000 USD |
18.0600 USD |
18.5800 USD |
18.0700 USD |
| 2025-07-06 |
17.9500 USD |
51,486.7098 AVAX |
17.9300 USD |
17.7500 USD |
18.3000 USD |
18.1700 USD |
| 2025-07-05 |
17.7800 USD |
13,612.8145 AVAX |
17.7800 USD |
17.6500 USD |
17.9300 USD |
17.6800 USD |
| 2025-07-04 |
18.0500 USD |
29,632.7667 AVAX |
18.5500 USD |
17.5100 USD |
18.8700 USD |
17.6800 USD |
| 2025-07-03 |
18.7700 USD |
35,622.8522 AVAX |
18.5300 USD |
18.3600 USD |
19.1600 USD |
18.5100 USD |
| 2025-07-02 |
17.7100 USD |
115,718.7792 AVAX |
17.1100 USD |
16.9700 USD |
18.8300 USD |
18.6700 USD |
| 2025-07-01 |
17.6900 USD |
50,021.5146 AVAX |
17.9700 USD |
17.4000 USD |
18.0700 USD |
17.4300 USD |
| 2025-06-30 |
18.1300 USD |
40,908.9637 AVAX |
18.7700 USD |
17.7100 USD |
18.8800 USD |
17.9300 USD |
| 2025-06-29 |
17.9800 USD |
11,087.1381 AVAX |
17.9900 USD |
17.8200 USD |
18.1600 USD |
17.9200 USD |
| 2025-06-28 |
17.9300 USD |
61,295.9145 AVAX |
17.5900 USD |
17.5000 USD |
18.0800 USD |
18.0700 USD |
| 2025-06-27 |
17.3600 USD |
30,149.1048 AVAX |
17.2400 USD |
17.0500 USD |
17.6200 USD |
17.3800 USD |
| 2025-06-26 |
17.4700 USD |
16,019.2341 AVAX |
17.5800 USD |
17.1200 USD |
18.0000 USD |
17.2600 USD |
| 2025-06-25 |
18.1100 USD |
57,278.4100 AVAX |
18.2300 USD |
17.7500 USD |
18.3800 USD |
17.9400 USD |