Avalanche Bridged WETH (Avalanche)
WETH
Rank #449
$3,067.51
Updated 25 days ago
Market Cap
$67.78M
24h Volume
$26.93M
Avg Volume (6m)
$39.70M
24h High/Low
$3,083.72
$2,819.94
$2,819.94
Price Chart
Categories & Chains
Categories
Avalanche Ecosystem
Bridged-Tokens
Bridged WETH
Chains
Avalanche
0x49d5c2bdffac6ce...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,067.51 | $3,083.72 | $2,819.94 | $3,067.51 | $26.93M | $67.78M |
| Dec 2, 2025 | $2,799.96 | $3,020.04 | $2,794.63 | $3,013.12 | $30.53M | $66.36M |
| Dec 1, 2025 | $2,997.41 | $2,997.41 | $2,729.31 | $2,804.41 | $26.63M | $68.07M |
| Nov 30, 2025 | $2,987.97 | $3,046.32 | $2,987.97 | $3,025.16 | $15.36M | $76.04M |
| Nov 29, 2025 | $3,032.34 | $3,039.22 | $2,988.97 | $2,992.48 | $20.92M | $79.20M |
| Nov 28, 2025 | $3,014.75 | $3,067.82 | $2,997.69 | $3,048.99 | $21.68M | $80.96M |
| Nov 27, 2025 | $3,024.34 | $3,055.65 | $2,991.23 | $3,010.36 | $34.33M | $86.88M |
| Nov 26, 2025 | $2,956.41 | $3,032.13 | $2,900.37 | $3,022.97 | $35.51M | $88.59M |
| Nov 25, 2025 | $2,957.49 | $2,957.49 | $2,876.41 | $2,944.61 | $30.56M | $87.20M |
| Nov 24, 2025 | $2,799.81 | $2,975.05 | $2,785.49 | $2,953.04 | $25.63M | $84.82M |
| Nov 23, 2025 | $2,768.48 | $2,839.17 | $2,768.48 | $2,833.19 | $22.82M | $85.08M |
| Nov 22, 2025 | $2,763.61 | $2,777.35 | $2,707.32 | $2,777.35 | $48.79M | $84.46M |
| Nov 21, 2025 | $2,841.80 | $2,863.34 | $2,681.40 | $2,733.99 | $58.06M | $86.24M |
| Nov 20, 2025 | $3,015.84 | $3,040.78 | $2,811.68 | $2,886.97 | $41.97M | $92.18M |
| Nov 19, 2025 | $3,114.49 | $3,115.83 | $2,882.31 | $2,980.95 | $32.31M | $94.48M |
| Nov 18, 2025 | $3,026.44 | $3,157.05 | $2,983.53 | $3,121.70 | $44.94M | $95.41M |
| Nov 17, 2025 | $3,096.06 | $3,201.73 | $2,984.89 | $3,021.75 | $34.50M | $97.48M |
| Nov 16, 2025 | $3,170.72 | $3,236.92 | $3,054.62 | $3,083.45 | $16.62M | $99.23M |
| Nov 15, 2025 | $3,112.67 | $3,209.93 | $3,112.67 | $3,166.71 | $27.63M | $99.94M |
| Nov 14, 2025 | $3,233.78 | $3,233.78 | $3,118.25 | $3,164.79 | $39.32M | $101.80M |
| Nov 13, 2025 | $3,408.63 | $3,546.48 | $3,171.28 | $3,223.98 | $31.83M | $110.06M |
| Nov 12, 2025 | $3,419.17 | $3,575.88 | $3,403.39 | $3,417.53 | $27.03M | $111.87M |
| Nov 11, 2025 | $3,467.43 | $3,631.93 | $3,458.86 | $3,467.43 | $35.39M | $111.97M |
| Nov 10, 2025 | $3,572.97 | $3,572.97 | $3,572.97 | $3,572.97 | $35.74M | $112.86M |
| Nov 9, 2025 | $3,401.93 | $3,401.93 | $3,401.93 | $3,401.93 | $25.69M | $106.60M |
| Nov 8, 2025 | $3,443.13 | $3,443.13 | $3,443.13 | $3,443.13 | $39.40M | $107.42M |
| Nov 7, 2025 | $3,301.60 | $3,301.60 | $3,301.60 | $3,301.60 | $25.75M | $108.08M |
| Nov 6, 2025 | $3,437.67 | $3,437.67 | $3,437.67 | $3,437.67 | $38.92M | $129.94M |
| Nov 5, 2025 | $3,288.06 | $3,288.06 | $3,288.06 | $3,288.06 | $50.78M | $125.65M |
| Nov 4, 2025 | $3,602.11 | $3,602.11 | $3,602.11 | $3,602.11 | $45.24M | $126.02M |
| Nov 3, 2025 | $3,909.12 | $3,909.12 | $3,909.12 | $3,909.12 | $17.12M | $137.19M |
| Nov 2, 2025 | $3,869.85 | $3,869.85 | $3,869.85 | $3,869.85 | $12.46M | $136.58M |
| Nov 1, 2025 | $3,847.31 | $3,847.31 | $3,847.31 | $3,847.31 | $17.28M | $136.18M |
| Oct 31, 2025 | $3,798.81 | $3,798.81 | $3,798.81 | $3,798.81 | $30.20M | $134.28M |
| Oct 30, 2025 | $3,897.35 | $3,897.35 | $3,897.35 | $3,897.35 | $25.38M | $138.28M |
| Oct 29, 2025 | $3,986.31 | $3,986.31 | $3,986.31 | $3,986.31 | $26.58M | $138.07M |
| Oct 28, 2025 | $4,123.73 | $4,123.73 | $4,123.73 | $4,123.73 | $30.86M | $143.12M |
| Oct 27, 2025 | $4,165.25 | $4,165.25 | $4,165.25 | $4,165.25 | $35.93M | $141.93M |
| Oct 26, 2025 | $3,952.04 | $3,952.04 | $3,952.04 | $3,952.04 | $11.63M | $134.78M |
| Oct 25, 2025 | $3,932.94 | $3,932.94 | $3,932.94 | $3,932.94 | $18.56M | $133.81M |
| Oct 24, 2025 | $3,853.20 | $3,853.20 | $3,853.20 | $3,853.20 | $17.41M | $132.11M |
| Oct 23, 2025 | $3,801.95 | $3,801.95 | $3,801.95 | $3,801.95 | $27.57M | $131.81M |
| Oct 22, 2025 | $3,873.85 | $3,873.85 | $3,873.85 | $3,873.85 | $29.45M | $134.03M |
| Oct 21, 2025 | $3,982.90 | $3,982.90 | $3,982.90 | $3,982.90 | $24.14M | $137.52M |
| Oct 20, 2025 | $3,994.62 | $3,994.62 | $3,994.62 | $3,994.62 | $22.88M | $138.24M |
| Oct 19, 2025 | $3,885.68 | $3,885.68 | $3,885.68 | $3,885.68 | $8.07M | $134.84M |
| Oct 18, 2025 | $3,841.88 | $3,841.88 | $3,841.88 | $3,841.88 | $23.24M | $136.74M |
| Oct 17, 2025 | $3,887.33 | $3,887.33 | $3,887.33 | $3,887.33 | $26.09M | $142.96M |
| Oct 16, 2025 | $3,984.30 | $3,984.30 | $3,984.30 | $3,984.30 | $33.61M | $146.66M |
| Oct 15, 2025 | $4,128.49 | $4,128.49 | $4,128.49 | $4,128.49 | $71.06M | $149.69M |
| Oct 14, 2025 | $4,248.04 | $4,248.04 | $4,248.04 | $4,248.04 | $58.44M | $147.73M |
| Oct 13, 2025 | $4,158.34 | $4,158.34 | $4,158.34 | $4,158.34 | $44.48M | $136.89M |
| Oct 12, 2025 | $3,753.47 | $3,753.47 | $3,753.47 | $3,753.47 | $46.01M | $123.83M |
| Oct 11, 2025 | $3,865.88 | $3,865.88 | $3,865.88 | $3,865.88 | $99.72M | $128.90M |
| Oct 10, 2025 | $4,372.41 | $4,372.41 | $4,372.41 | $4,372.41 | $44.94M | $145.85M |
| Oct 9, 2025 | $4,530.03 | $4,530.03 | $4,530.03 | $4,530.03 | $46.77M | $171.36M |
| Oct 8, 2025 | $4,448.23 | $4,448.23 | $4,448.23 | $4,448.23 | $45.98M | $168.54M |
| Oct 7, 2025 | $4,688.04 | $4,688.04 | $4,688.04 | $4,688.04 | $82.90M | $179.32M |
| Oct 6, 2025 | $4,507.45 | $4,507.45 | $4,507.45 | $4,507.45 | $50.99M | $175.70M |
| Oct 5, 2025 | $4,486.90 | $4,486.90 | $4,486.90 | $4,486.90 | $29.05M | $175.36M |
| Oct 4, 2025 | $4,516.85 | $4,516.85 | $4,516.85 | $4,516.85 | $75.82M | $178.12M |
| Oct 3, 2025 | $4,483.07 | $4,483.07 | $4,483.07 | $4,483.07 | $84.78M | $173.35M |
| Oct 2, 2025 | $4,329.91 | $4,329.91 | $4,329.91 | $4,329.91 | $58.60M | $170.27M |
| Oct 1, 2025 | $4,141.16 | $4,141.16 | $4,141.16 | $4,141.16 | $37.41M | $163.75M |
| Sep 30, 2025 | $4,217.44 | $4,217.44 | $4,217.44 | $4,217.44 | $64.42M | $169.01M |
| Sep 29, 2025 | $4,139.11 | $4,139.11 | $4,139.11 | $4,139.11 | $42.30M | $161.69M |
| Sep 28, 2025 | $4,021.72 | $4,021.72 | $4,021.72 | $4,021.72 | $27.99M | $155.76M |
| Sep 27, 2025 | $4,038.11 | $4,038.11 | $4,038.11 | $4,038.11 | $73.11M | $156.47M |
| Sep 26, 2025 | $3,872.25 | $3,872.25 | $3,872.25 | $3,872.25 | $109.82M | $153.72M |
| Sep 25, 2025 | $4,145.83 | $4,145.83 | $4,145.83 | $4,145.83 | $103.98M | $157.34M |
| Sep 24, 2025 | $4,166.02 | $4,166.02 | $4,166.02 | $4,166.02 | $85.61M | $158.62M |
| Sep 23, 2025 | $4,212.07 | $4,212.07 | $4,212.07 | $4,212.07 | $114.92M | $149.19M |
| Sep 22, 2025 | $4,455.59 | $4,455.59 | $4,455.59 | $4,455.59 | $33.69M | $157.80M |
| Sep 21, 2025 | $4,481.41 | $4,481.41 | $4,481.41 | $4,481.41 | $32.53M | $160.78M |
| Sep 20, 2025 | $4,464.72 | $4,464.72 | $4,464.72 | $4,464.72 | $75.19M | $158.59M |
| Sep 19, 2025 | $4,593.48 | $4,593.48 | $4,593.48 | $4,593.48 | $94.13M | $155.38M |
| Sep 18, 2025 | $4,602.35 | $4,602.35 | $4,602.35 | $4,602.35 | $108.43M | $157.94M |
| Sep 17, 2025 | $4,506.86 | $4,506.86 | $4,506.86 | $4,506.86 | $88.89M | $146.17M |
| Sep 16, 2025 | $4,524.58 | $4,524.58 | $4,524.58 | $4,524.58 | $110.09M | $142.71M |
| Sep 15, 2025 | $4,616.76 | $4,616.76 | $4,616.76 | $4,616.76 | $93.63M | $145.65M |
| Sep 14, 2025 | $4,673.46 | $4,673.46 | $4,673.46 | $4,673.46 | $87.50M | $149.77M |
| Sep 13, 2025 | $4,699.00 | $4,699.00 | $4,699.00 | $4,699.00 | $57.58M | $151.17M |
| Sep 12, 2025 | $4,459.54 | $4,459.54 | $4,459.54 | $4,459.54 | $82.77M | $146.12M |
| Sep 11, 2025 | $4,341.22 | $4,341.22 | $4,341.22 | $4,341.22 | $120.84M | $142.86M |
| Sep 10, 2025 | $4,315.90 | $4,315.90 | $4,315.90 | $4,315.90 | $88.81M | $142.28M |
| Sep 9, 2025 | $4,300.91 | $4,300.91 | $4,300.91 | $4,300.91 | $46.86M | $141.82M |
| Sep 8, 2025 | $4,311.63 | $4,311.63 | $4,311.63 | $4,311.63 | $25.72M | $137.70M |
| Sep 7, 2025 | $4,276.63 | $4,276.63 | $4,276.63 | $4,276.63 | $25.80M | $133.87M |
| Sep 6, 2025 | $4,304.28 | $4,304.28 | $4,304.28 | $4,304.28 | $96.78M | $130.11M |
| Sep 5, 2025 | $4,305.45 | $4,305.45 | $4,305.45 | $4,305.45 | $66.64M | $129.42M |
| Sep 4, 2025 | $4,451.49 | $4,451.49 | $4,451.49 | $4,451.49 | $70.65M | $131.05M |
| Sep 3, 2025 | $4,320.68 | $4,320.68 | $4,320.68 | $4,320.68 | $63.67M | $121.11M |
| Sep 2, 2025 | $4,308.09 | $4,308.09 | $4,308.09 | $4,308.09 | $61.27M | $119.66M |
| Sep 1, 2025 | $4,395.47 | $4,395.47 | $4,395.47 | $4,395.47 | $35.00M | $122.44M |
| Aug 31, 2025 | $4,369.53 | $4,369.53 | $4,369.53 | $4,369.53 | $27.13M | $122.00M |
| Aug 30, 2025 | $4,362.22 | $4,362.22 | $4,362.22 | $4,362.22 | $71.55M | $119.63M |
| Aug 29, 2025 | $4,504.52 | $4,504.52 | $4,504.52 | $4,504.52 | $58.51M | $124.53M |
| Aug 28, 2025 | $4,504.38 | $4,504.38 | $4,504.38 | $4,504.38 | $48.11M | $129.46M |
| Aug 27, 2025 | $4,603.70 | $4,603.70 | $4,603.70 | $4,603.70 | $27.43M | $131.08M |
| Aug 26, 2025 | $4,379.13 | $4,379.13 | $4,379.13 | $4,379.13 | $35.91M | $124.58M |
| Aug 25, 2025 | $4,785.86 | $4,785.86 | $4,785.86 | $4,785.86 | $44.48M | $139.06M |
| Aug 24, 2025 | $4,773.63 | $4,773.63 | $4,773.63 | $4,773.63 | $50.39M | $136.14M |
| Aug 23, 2025 | $4,828.11 | $4,828.11 | $4,828.11 | $4,828.11 | $48.78M | $138.86M |
| Aug 22, 2025 | $4,221.92 | $4,221.92 | $4,221.92 | $4,221.92 | $20.03M | $118.80M |
| Aug 21, 2025 | $4,342.12 | $4,342.12 | $4,342.12 | $4,342.12 | $33.84M | $123.89M |
| Aug 20, 2025 | $4,081.89 | $4,081.89 | $4,081.89 | $4,081.89 | $34.01M | $119.84M |
| Aug 19, 2025 | $4,325.96 | $4,325.96 | $4,325.96 | $4,325.96 | $39.07M | $119.71M |
| Aug 18, 2025 | $4,492.05 | $4,492.05 | $4,492.05 | $4,492.05 | $24.52M | $124.02M |
| Aug 17, 2025 | $4,422.43 | $4,422.43 | $4,422.43 | $4,422.43 | $17.59M | $121.97M |
| Aug 16, 2025 | $4,431.14 | $4,431.14 | $4,431.14 | $4,431.14 | $49.67M | $122.16M |
| Aug 15, 2025 | $4,556.29 | $4,556.29 | $4,556.29 | $4,556.29 | $54.38M | $128.44M |
| Aug 14, 2025 | $4,765.19 | $4,765.19 | $4,765.19 | $4,765.19 | $48.22M | $135.34M |
| Aug 13, 2025 | $4,599.33 | $4,599.33 | $4,599.33 | $4,599.33 | $56.07M | $128.26M |
| Aug 12, 2025 | $4,228.52 | $4,228.52 | $4,228.52 | $4,228.52 | $35.13M | $117.71M |
| Aug 11, 2025 | $4,250.02 | $4,250.02 | $4,250.02 | $4,250.02 | $29.68M | $118.50M |
| Aug 10, 2025 | $4,258.39 | $4,258.39 | $4,258.39 | $4,258.39 | $44.37M | $120.79M |
| Aug 9, 2025 | $4,013.77 | $4,013.77 | $4,013.77 | $4,013.77 | $41.74M | $111.14M |
| Aug 8, 2025 | $3,916.39 | $3,916.39 | $3,916.39 | $3,916.39 | $26.73M | $107.73M |
| Aug 7, 2025 | $3,683.67 | $3,683.67 | $3,683.67 | $3,683.67 | $19.18M | $109.38M |
| Aug 6, 2025 | $3,610.73 | $3,610.73 | $3,610.73 | $3,610.73 | $20.68M | $108.33M |
| Aug 5, 2025 | $3,707.86 | $3,707.86 | $3,707.86 | $3,707.86 | $29.14M | $110.52M |
| Aug 4, 2025 | $3,499.89 | $3,499.89 | $3,499.89 | $3,499.89 | $12.85M | $103.71M |
| Aug 3, 2025 | $3,402.68 | $3,402.68 | $3,402.68 | $3,402.68 | $23.20M | $102.06M |
| Aug 2, 2025 | $3,485.95 | $3,485.95 | $3,485.95 | $3,485.95 | $33.76M | $108.96M |
| Aug 1, 2025 | $3,687.77 | $3,687.77 | $3,687.77 | $3,687.77 | $22.53M | $116.79M |
| Jul 31, 2025 | $3,804.90 | $3,804.90 | $3,804.90 | $3,804.90 | $17.13M | $120.90M |
| Jul 30, 2025 | $3,790.00 | $3,790.00 | $3,790.00 | $3,790.00 | $25.21M | $88.84M |
| Jul 29, 2025 | $3,792.79 | $3,792.79 | $3,792.79 | $3,792.79 | $51.69M | $91.33M |
| Jul 28, 2025 | $3,866.49 | $3,866.49 | $3,866.49 | $3,866.49 | $28.42M | $89.78M |
| Jul 27, 2025 | $3,741.30 | $3,741.30 | $3,741.30 | $3,741.30 | $22.52M | $90.87M |
| Jul 26, 2025 | $3,721.06 | $3,721.06 | $3,721.06 | $3,721.06 | $18.27M | $80.82M |
| Jul 25, 2025 | $3,716.69 | $3,716.69 | $3,716.69 | $3,716.69 | $25.37M | $85.31M |
| Jul 24, 2025 | $3,624.93 | $3,624.93 | $3,624.93 | $3,624.93 | $25.39M | $81.17M |
| Jul 23, 2025 | $3,759.39 | $3,759.39 | $3,759.39 | $3,759.39 | $61.68M | $82.54M |
| Jul 22, 2025 | $3,770.92 | $3,770.92 | $3,770.92 | $3,770.92 | $24.46M | $81.00M |
| Jul 21, 2025 | $3,766.30 | $3,766.30 | $3,766.30 | $3,766.30 | $31.88M | $79.03M |
| Jul 20, 2025 | $3,593.86 | $3,593.86 | $3,593.86 | $3,593.86 | $26.50M | $74.34M |
| Jul 19, 2025 | $3,548.72 | $3,548.72 | $3,548.72 | $3,548.72 | $39.30M | $73.54M |
| Jul 18, 2025 | $3,480.42 | $3,480.42 | $3,480.42 | $3,480.42 | $17.58M | $67.06M |
| Jul 17, 2025 | $3,357.09 | $3,357.09 | $3,357.09 | $3,357.09 | $19.06M | $59.60M |
| Jul 16, 2025 | $3,140.51 | $3,140.51 | $3,140.51 | $3,140.51 | $31.83M | $58.48M |
| Jul 15, 2025 | $3,016.13 | $3,016.13 | $3,016.13 | $3,016.13 | $20.79M | $53.15M |
| Jul 14, 2025 | $2,979.86 | $2,979.86 | $2,979.86 | $2,979.86 | $18.87M | $52.97M |
| Jul 13, 2025 | $2,941.67 | $2,941.67 | $2,941.67 | $2,941.67 | $18.75M | $51.96M |
| Jul 12, 2025 | $2,959.52 | $2,959.52 | $2,959.52 | $2,959.52 | $23.79M | $51.60M |
| Jul 11, 2025 | $2,949.22 | $2,949.22 | $2,949.22 | $2,949.22 | $15.00M | $52.15M |
| Jul 10, 2025 | $2,769.88 | $2,769.88 | $2,769.88 | $2,769.88 | $15.56M | $48.30M |
| Jul 9, 2025 | $2,613.15 | $2,613.15 | $2,613.15 | $2,613.15 | $7.98M | $47.31M |
| Jul 8, 2025 | $2,541.23 | $2,541.23 | $2,541.23 | $2,541.23 | $7.43M | $47.04M |
| Jul 7, 2025 | $2,572.80 | $2,572.80 | $2,572.80 | $2,572.80 | $8.45M | $47.84M |
| Jul 6, 2025 | $2,516.84 | $2,516.84 | $2,516.84 | $2,516.84 | $4.40M | $46.57M |
| Jul 5, 2025 | $2,510.44 | $2,510.44 | $2,510.44 | $2,510.44 | $9.76M | $46.21M |
| Jul 4, 2025 | $2,592.04 | $2,592.04 | $2,592.04 | $2,592.04 | $12.47M | $47.95M |
| Jul 3, 2025 | $2,572.94 | $2,572.94 | $2,572.94 | $2,572.94 | $15.82M | $48.45M |
| Jul 2, 2025 | $2,403.21 | $2,403.21 | $2,403.21 | $2,403.21 | $7.74M | $43.01M |
| Jul 1, 2025 | $2,486.40 | $2,486.40 | $2,486.40 | $2,486.40 | $12.56M | $44.71M |
| Jun 30, 2025 | $2,502.18 | $2,502.18 | $2,502.18 | $2,502.18 | $6.34M | $45.49M |
| Jun 29, 2025 | $2,437.29 | $2,437.29 | $2,437.29 | $2,437.29 | $6.45M | $46.35M |
| Jun 28, 2025 | $2,421.94 | $2,421.94 | $2,421.94 | $2,421.94 | $9.68M | $46.32M |