Wrapped AVAX
WAVAX
Rank #287
$14.06
Updated 25 days ago
Market Cap
$260.99M
24h Volume
$175.34M
Avg Volume (6m)
$243.76M
24h High/Low
$14.25
$12.89
$12.89
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $14.06 | $14.25 | $12.89 | $14.06 | $175.34M | $260.99M |
| Dec 2, 2025 | $12.81 | $13.72 | $12.79 | $13.72 | $105.62M | $254.18M |
| Dec 1, 2025 | $13.82 | $13.82 | $12.63 | $12.80 | $87.64M | $248.02M |
| Nov 30, 2025 | $14.24 | $14.29 | $13.85 | $13.87 | $61.17M | $259.97M |
| Nov 29, 2025 | $14.86 | $14.87 | $14.45 | $14.45 | $127.28M | $262.14M |
| Nov 28, 2025 | $15.03 | $15.18 | $14.86 | $14.87 | $170.33M | $255.69M |
| Nov 27, 2025 | $14.90 | $15.14 | $14.90 | $15.03 | $262.49M | $232.68M |
| Nov 26, 2025 | $14.15 | $14.68 | $13.94 | $14.68 | $275.98M | $219.88M |
| Nov 25, 2025 | $13.90 | $14.07 | $13.82 | $14.07 | $286.59M | $223.01M |
| Nov 24, 2025 | $13.28 | $14.01 | $13.23 | $13.89 | $204.42M | $221.01M |
| Nov 23, 2025 | $13.22 | $13.44 | $13.22 | $13.40 | $273.41M | $223.05M |
| Nov 22, 2025 | $13.29 | $13.29 | $13.11 | $13.24 | $533.35M | $224.97M |
| Nov 21, 2025 | $13.83 | $13.92 | $12.91 | $13.24 | $539.40M | $221.99M |
| Nov 20, 2025 | $14.25 | $14.40 | $13.63 | $13.92 | $323.32M | $224.27M |
| Nov 19, 2025 | $14.56 | $14.64 | $13.77 | $14.21 | $199.47M | $212.37M |
| Nov 18, 2025 | $14.49 | $14.80 | $14.15 | $14.67 | $247.79M | $212.20M |
| Nov 17, 2025 | $15.20 | $15.67 | $14.35 | $14.56 | $160.93M | $220.61M |
| Nov 16, 2025 | $15.53 | $15.79 | $14.70 | $14.98 | $75.68M | $222.09M |
| Nov 15, 2025 | $15.17 | $15.72 | $15.17 | $15.57 | $121.67M | $223.99M |
| Nov 14, 2025 | $16.16 | $16.16 | $15.24 | $15.27 | $203.38M | $223.60M |
| Nov 13, 2025 | $16.81 | $17.63 | $15.88 | $16.11 | $202.31M | $239.38M |
| Nov 12, 2025 | $17.02 | $17.70 | $16.80 | $16.94 | $216.27M | $228.82M |
| 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 |
| Aug 19, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | $229.20M | $370.99M |
| Aug 18, 2025 | $25.09 | $25.09 | $25.09 | $25.09 | $185.58M | $379.99M |
| Aug 17, 2025 | $24.29 | $24.29 | $24.29 | $24.29 | $170.31M | $370.47M |
| Aug 16, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | $346.16M | $369.04M |
| Aug 15, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | $264.65M | $374.76M |
| Aug 14, 2025 | $25.56 | $25.56 | $25.56 | $25.56 | $372.12M | $398.80M |
| Aug 13, 2025 | $24.70 | $24.70 | $24.70 | $24.70 | $242.74M | $388.76M |
| Aug 12, 2025 | $22.86 | $22.86 | $22.86 | $22.86 | $312.07M | $366.91M |
| Aug 11, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | $114.92M | $364.33M |
| Aug 10, 2025 | $24.23 | $24.23 | $24.23 | $24.23 | $85.60M | $370.61M |
| Aug 9, 2025 | $23.77 | $23.77 | $23.77 | $23.77 | $240.73M | $369.03M |
| Aug 8, 2025 | $23.36 | $23.36 | $23.36 | $23.36 | $41.85M | $363.27M |
| Aug 7, 2025 | $22.24 | $22.24 | $22.24 | $22.24 | $10.63M | $348.83M |
| Aug 6, 2025 | $21.87 | $21.87 | $21.87 | $21.87 | $6.65M | $341.89M |
| Aug 5, 2025 | $22.96 | $22.96 | $22.96 | $22.96 | $11.70M | $354.69M |
| Aug 4, 2025 | $21.36 | $21.36 | $21.36 | $21.36 | $105.87M | $338.04M |
| Aug 3, 2025 | $20.91 | $20.91 | $20.91 | $20.91 | $68.84M | $328.22M |
| Aug 2, 2025 | $21.56 | $21.56 | $21.56 | $21.56 | $212.23M | $330.47M |
| Aug 1, 2025 | $22.49 | $22.49 | $22.49 | $22.49 | $218.54M | $344.82M |
| Jul 31, 2025 | $23.32 | $23.32 | $23.32 | $23.32 | $247.05M | $368.04M |
| Jul 30, 2025 | $24.33 | $24.33 | $24.33 | $24.33 | $253.49M | $381.85M |
| Jul 29, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | $374.54M | $394.12M |
| Jul 28, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | $183.64M | $401.47M |
| Jul 27, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | $114.39M | $388.15M |
| Jul 26, 2025 | $23.98 | $23.98 | $23.98 | $23.98 | $211.46M | $385.45M |
| Jul 25, 2025 | $23.73 | $23.73 | $23.73 | $23.73 | $28.65M | $387.35M |
| Jul 24, 2025 | $23.93 | $23.93 | $23.93 | $23.93 | $69.83M | $385.82M |
| Jul 23, 2025 | $25.83 | $25.83 | $25.83 | $25.83 | $289.26M | $401.83M |
| Jul 22, 2025 | $25.51 | $25.51 | $25.51 | $25.51 | $24.43M | $396.80M |
| Jul 21, 2025 | $25.12 | $25.12 | $25.12 | $25.12 | $7.86M | $383.83M |
| Jul 20, 2025 | $24.53 | $24.53 | $24.53 | $24.53 | $209.57M | $370.54M |
| Jul 19, 2025 | $23.52 | $23.52 | $23.52 | $23.52 | $233.52M | $363.15M |
| Jul 18, 2025 | $23.82 | $23.82 | $23.82 | $23.82 | $37.89M | $358.72M |
| Jul 17, 2025 | $22.63 | $22.63 | $22.63 | $22.63 | $90.39M | $332.48M |
| Jul 16, 2025 | $22.55 | $22.55 | $22.55 | $22.55 | $8.13M | $334.24M |
| Jul 15, 2025 | $21.27 | $21.27 | $21.27 | $21.27 | $140.03M | $312.65M |
| Jul 14, 2025 | $21.22 | $21.22 | $21.22 | $21.22 | $101.26M | $313.67M |
| Jul 13, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | $103.39M | $305.36M |
| Jul 12, 2025 | $20.62 | $20.62 | $20.62 | $20.62 | $23.22M | $303.97M |
| Jul 11, 2025 | $20.66 | $20.66 | $20.66 | $20.66 | $45.96M | $304.86M |
| Jul 10, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $6.36M | $286.88M |
| Jul 9, 2025 | $18.33 | $18.33 | $18.33 | $18.33 | $15.91M | $284.31M |
| Jul 8, 2025 | $17.99 | $17.99 | $17.99 | $17.99 | $2.70M | $279.85M |
| Jul 7, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | $12.75M | $285.80M |
| Jul 6, 2025 | $17.92 | $17.92 | $17.92 | $17.92 | $11.94M | $280.89M |
| Jul 5, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | $50.27M | $277.45M |
| Jul 4, 2025 | $18.53 | $18.53 | $18.53 | $18.53 | $3.51M | $289.51M |
| Jul 3, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | $75.06M | $291.76M |
| Jul 2, 2025 | $17.05 | $17.05 | $17.05 | $17.05 | $3.80M | $270.18M |
| Jul 1, 2025 | $17.97 | $17.97 | $17.97 | $17.97 | $98.15M | $281.89M |
| Jun 30, 2025 | $18.74 | $18.74 | $18.74 | $18.74 | $13.37M | $292.51M |
| Jun 29, 2025 | $17.99 | $17.99 | $17.99 | $17.99 | $9.65M | $286.07M |
| Jun 28, 2025 | $17.55 | $17.55 | $17.55 | $17.55 | $16.69M | $280.20M |