Wrapped AVAX
WAVAX
Rank #287
$17.53
Updated 7 days ago
Market Cap
$225.79M
24h Volume
$264.80M
Avg Volume (90d)
$327.92M
24h High/Low
$18.51
$17.52
$17.52
Price Chart
Categories & Chains
Categories
Avalanche Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Avalanche
0xb31f66aa3c1e785...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $17.53 | $18.51 | $17.52 | $17.53 | $264.80M | $225.79M |
| Nov 10, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | $179.01M | $225.71M |
| Nov 9, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | $158.04M | $223.79M |
| Nov 8, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $333.72M | $289.74M |
| Nov 7, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $170.80M | $271.67M |
| Nov 6, 2025 | $16.69 | $16.69 | $16.69 | $16.69 | $153.71M | $293.53M |
| Nov 5, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $230.07M | $289.55M |
| Nov 4, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $210.93M | $304.71M |
| Nov 3, 2025 | $18.83 | $18.83 | $18.83 | $18.83 | $174.39M | $338.77M |
| Nov 2, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | $145.55M | $333.80M |
| Nov 1, 2025 | $18.20 | $18.20 | $18.20 | $18.20 | $188.13M | $329.00M |
| Oct 31, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | $179.88M | $326.82M |
| Oct 30, 2025 | $19.64 | $19.64 | $19.64 | $19.64 | $175.83M | $359.95M |
| Oct 29, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $236.09M | $356.76M |
| Oct 28, 2025 | $20.33 | $20.33 | $20.33 | $20.33 | $245.76M | $328.71M |
| Oct 27, 2025 | $20.86 | $20.86 | $20.86 | $20.86 | $212.82M | $338.43M |
| Oct 26, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | $71.15M | $328.81M |
| Oct 25, 2025 | $19.49 | $19.49 | $19.49 | $19.49 | $265.52M | $324.20M |
| Oct 24, 2025 | $19.12 | $19.12 | $19.12 | $19.12 | $185.98M | $322.33M |
| Oct 23, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | $159.28M | $317.04M |
| Oct 22, 2025 | $19.55 | $19.55 | $19.55 | $19.55 | $248.71M | $333.59M |
| Oct 21, 2025 | $20.37 | $20.37 | $20.37 | $20.37 | $256.34M | $334.21M |
| Oct 20, 2025 | $20.58 | $20.58 | $20.58 | $20.58 | $189.52M | $342.20M |
| Oct 19, 2025 | $20.19 | $20.19 | $20.19 | $20.19 | $145.31M | $338.68M |
| Oct 18, 2025 | $19.94 | $19.94 | $19.94 | $19.94 | $216.65M | $338.23M |
| Oct 17, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | $269.87M | $345.78M |
| Oct 16, 2025 | $21.90 | $21.90 | $21.90 | $21.90 | $267.30M | $363.61M |
| Oct 15, 2025 | $22.78 | $22.78 | $22.78 | $22.78 | $537.35M | $379.55M |
| Oct 14, 2025 | $23.84 | $23.84 | $23.84 | $23.84 | $533.84M | $398.42M |
| Oct 13, 2025 | $22.48 | $22.48 | $22.48 | $22.48 | $248.31M | $383.77M |
| Oct 12, 2025 | $21.52 | $21.52 | $21.52 | $21.52 | $231.24M | $364.57M |
| Oct 11, 2025 | $21.06 | $21.06 | $21.06 | $21.06 | $639.81M | $371.67M |
| Oct 10, 2025 | $28.37 | $28.37 | $28.37 | $28.37 | $293.49M | $481.40M |
| Oct 9, 2025 | $28.81 | $28.81 | $28.81 | $28.81 | $366.54M | $488.50M |
| Oct 8, 2025 | $27.91 | $27.91 | $27.91 | $27.91 | $291.24M | $478.65M |
| Oct 7, 2025 | $30.72 | $30.72 | $30.72 | $30.72 | $546.05M | $508.39M |
| Oct 6, 2025 | $29.97 | $29.97 | $29.97 | $29.97 | $448.15M | $510.71M |
| Oct 5, 2025 | $30.16 | $30.16 | $30.16 | $30.16 | $321.60M | $507.58M |
| Oct 4, 2025 | $31.38 | $31.38 | $31.38 | $31.38 | $681.59M | $507.22M |
| Oct 3, 2025 | $30.97 | $30.97 | $30.97 | $30.97 | $549.47M | $514.57M |
| Oct 2, 2025 | $30.69 | $30.69 | $30.69 | $30.69 | $469.83M | $488.12M |
| Oct 1, 2025 | $29.96 | $29.96 | $29.96 | $29.96 | $274.32M | $485.44M |
| Sep 30, 2025 | $30.45 | $30.45 | $30.45 | $30.45 | $439.31M | $474.71M |
| Sep 29, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | $382.82M | $475.04M |
| Sep 28, 2025 | $28.82 | $28.82 | $28.82 | $28.82 | $136.45M | $461.28M |
| Sep 27, 2025 | $29.06 | $29.06 | $29.06 | $29.06 | $525.72M | $460.33M |
| Sep 26, 2025 | $28.70 | $28.70 | $28.70 | $28.70 | $680.85M | $438.69M |
| Sep 25, 2025 | $32.32 | $32.32 | $32.32 | $32.32 | $1.01B | $485.33M |
| Sep 24, 2025 | $33.67 | $33.67 | $33.67 | $33.67 | $858.91M | $488.68M |
| Sep 23, 2025 | $33.61 | $33.61 | $33.61 | $33.61 | $685.05M | $477.18M |
| Sep 22, 2025 | $33.06 | $33.06 | $33.06 | $33.06 | $313.20M | $482.25M |
| Sep 21, 2025 | $33.17 | $33.17 | $33.17 | $33.17 | $422.31M | $481.00M |
| Sep 20, 2025 | $33.73 | $33.73 | $33.73 | $33.73 | $547.83M | $482.12M |
| Sep 19, 2025 | $35.28 | $35.28 | $35.28 | $35.28 | $510.11M | $478.06M |
| Sep 18, 2025 | $31.71 | $31.71 | $31.71 | $31.71 | $196.35M | $435.61M |
| Sep 17, 2025 | $30.05 | $30.05 | $30.05 | $30.05 | $407.54M | $426.81M |
| Sep 16, 2025 | $29.76 | $29.76 | $29.76 | $29.76 | $535.09M | $431.09M |
| Sep 15, 2025 | $29.55 | $29.55 | $29.55 | $29.55 | $401.79M | $445.98M |
| Sep 14, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | $388.82M | $442.23M |
| Sep 13, 2025 | $28.88 | $28.88 | $28.88 | $28.88 | $339.10M | $434.43M |
| Sep 12, 2025 | $29.16 | $29.16 | $29.16 | $29.16 | $549.28M | $428.65M |
| Sep 11, 2025 | $29.38 | $29.38 | $29.38 | $29.38 | $755.52M | $423.84M |
| Sep 10, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | $478.23M | $389.49M |
| Sep 9, 2025 | $25.24 | $25.24 | $25.24 | $25.24 | $210.25M | $385.45M |
| Sep 8, 2025 | $24.72 | $24.72 | $24.72 | $24.72 | $138.33M | $380.72M |
| Sep 7, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | $112.54M | $376.98M |
| Sep 6, 2025 | $24.47 | $24.47 | $24.47 | $24.47 | $350.12M | $378.28M |
| Sep 5, 2025 | $24.27 | $24.27 | $24.27 | $24.27 | $281.05M | $375.93M |
| Sep 4, 2025 | $25.19 | $25.19 | $25.19 | $25.19 | $186.53M | $382.68M |
| Sep 3, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | $377.78M | $379.41M |
| Sep 2, 2025 | $23.15 | $23.15 | $23.15 | $23.15 | $332.37M | $364.37M |
| Sep 1, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $201.41M | $372.65M |
| Aug 31, 2025 | $23.77 | $23.77 | $23.77 | $23.77 | $173.59M | $379.77M |
| Aug 30, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $176.33M | $369.94M |
| Aug 29, 2025 | $24.88 | $24.88 | $24.88 | $24.88 | $173.63M | $385.66M |
| Aug 28, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | $337.64M | $382.12M |
| Aug 27, 2025 | $24.16 | $24.16 | $24.16 | $24.16 | $284.42M | $381.07M |
| Aug 26, 2025 | $23.38 | $23.38 | $23.38 | $23.38 | $342.57M | $378.68M |
| Aug 25, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | $133.81M | $412.71M |
| Aug 24, 2025 | $26.26 | $26.26 | $26.26 | $26.26 | $18.86M | $415.45M |
| Aug 23, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | $400.42M | $413.57M |
| Aug 22, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $251.06M | $383.03M |
| Aug 21, 2025 | $23.43 | $23.43 | $23.43 | $23.43 | $301.64M | $397.92M |
| Aug 20, 2025 | $22.37 | $22.37 | $22.37 | $22.37 | $231.42M | $353.30M |