Avalanche CAD (AVAX-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 06:54PM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 54.75 | 55.35 | 51.31 | 51.81 | 51.81 | 798,594,496 |
| May 22, 2024 | 54.68 | 56.43 | 54.15 | 56.15 | 56.15 | 1,057,516,308 |
| May 21, 2024 | 48.48 | 54.79 | 47.95 | 54.68 | 54.68 | 906,808,924 |
| May 20, 2024 | 50.75 | 51.37 | 48.25 | 48.48 | 48.48 | 419,842,620 |
| May 19, 2024 | 49.60 | 51.24 | 49.56 | 50.75 | 50.75 | 425,380,116 |
| May 18, 2024 | 46.92 | 51.18 | 46.75 | 49.60 | 49.60 | 686,187,559 |
| May 17, 2024 | 47.16 | 47.61 | 46.02 | 46.92 | 46.92 | 495,236,818 |
| May 16, 2024 | 43.10 | 47.26 | 42.86 | 47.16 | 47.16 | 670,652,279 |
| May 15, 2024 | 44.31 | 45.32 | 43.03 | 43.10 | 43.10 | 565,288,601 |
| May 14, 2024 | 45.37 | 46.17 | 43.76 | 44.31 | 44.31 | 516,104,638 |
| May 13, 2024 | 45.79 | 46.46 | 45.02 | 45.37 | 45.37 | 219,083,709 |
| May 12, 2024 | 46.11 | 46.48 | 45.32 | 45.79 | 45.79 | 309,158,565 |
| May 11, 2024 | 47.98 | 49.37 | 45.49 | 46.11 | 46.11 | 540,002,477 |
| May 10, 2024 | 46.74 | 48.34 | 46.37 | 47.98 | 47.98 | 429,895,907 |
| May 09, 2024 | 48.54 | 48.80 | 46.24 | 46.74 | 46.74 | 561,237,466 |
| May 08, 2024 | 50.75 | 51.40 | 48.52 | 48.54 | 48.54 | 507,758,456 |
| May 07, 2024 | 51.21 | 54.38 | 50.42 | 50.75 | 50.75 | 755,677,138 |
| May 06, 2024 | 51.08 | 51.86 | 50.19 | 51.21 | 51.21 | 463,765,923 |
| May 05, 2024 | 48.64 | 51.43 | 48.18 | 51.08 | 51.08 | 514,540,848 |
| May 04, 2024 | 45.94 | 49.08 | 45.59 | 48.64 | 48.64 | 430,304,502 |
| May 03, 2024 | 45.71 | 46.72 | 44.35 | 45.94 | 45.94 | 481,948,562 |
| May 02, 2024 | 45.06 | 46.40 | 42.26 | 45.71 | 45.71 | 852,023,922 |
| May 01, 2024 | 48.33 | 48.73 | 44.04 | 45.06 | 45.06 | 713,837,632 |
| Apr 30, 2024 | 46.35 | 48.90 | 44.93 | 48.34 | 48.34 | 605,496,178 |
| Apr 29, 2024 | 47.11 | 48.34 | 46.23 | 46.35 | 46.35 | 333,425,720 |
| Apr 28, 2024 | 47.07 | 47.98 | 45.58 | 47.11 | 47.11 | 453,529,627 |
| Apr 27, 2024 | 48.61 | 48.92 | 46.96 | 47.07 | 47.07 | 447,655,292 |
| Apr 26, 2024 | 49.84 | 50.26 | 47.69 | 48.61 | 48.61 | 562,332,937 |
| Apr 25, 2024 | 52.31 | 54.38 | 49.42 | 49.84 | 49.84 | 685,770,791 |
| Apr 24, 2024 | 53.74 | 54.55 | 52.14 | 52.31 | 52.31 | 482,149,846 |
| Apr 23, 2024 | 51.00 | 54.38 | 50.58 | 53.74 | 53.74 | 655,338,016 |
| Apr 22, 2024 | 52.68 | 53.20 | 50.37 | 51.00 | 51.00 | 482,481,336 |
| Apr 21, 2024 | 47.76 | 52.94 | 47.07 | 52.68 | 52.68 | 594,351,933 |
| Apr 20, 2024 | 47.99 | 49.50 | 44.17 | 47.76 | 47.76 | 867,471,329 |
| Apr 19, 2024 | 46.20 | 48.89 | 45.27 | 47.99 | 47.99 | 773,379,014 |
| Apr 18, 2024 | 48.05 | 48.82 | 44.70 | 46.20 | 46.20 | 831,062,346 |
| Apr 17, 2024 | 48.47 | 49.48 | 45.33 | 48.05 | 48.05 | 964,213,358 |
| Apr 16, 2024 | 51.35 | 52.96 | 47.29 | 48.47 | 48.47 | 1,284,720,450 |
| Apr 15, 2024 | 46.95 | 52.14 | 45.17 | 51.35 | 51.35 | 1,631,262,180 |
| Apr 14, 2024 | 54.30 | 54.30 | 40.95 | 46.95 | 46.95 | 2,076,564,260 |
| Apr 13, 2024 | 63.05 | 64.25 | 49.91 | 54.30 | 54.30 | 1,330,869,623 |
| Apr 12, 2024 | 64.76 | 64.96 | 62.62 | 63.05 | 63.05 | 508,123,100 |
| Apr 11, 2024 | 63.08 | 65.65 | 62.45 | 64.76 | 64.76 | 726,536,198 |
| Apr 10, 2024 | 67.70 | 67.78 | 62.97 | 63.08 | 63.08 | 594,371,195 |
| Apr 09, 2024 | 67.19 | 68.97 | 65.71 | 67.70 | 67.70 | 663,218,364 |
| Apr 08, 2024 | 65.50 | 67.25 | 65.20 | 67.19 | 67.19 | 447,325,930 |
| Apr 07, 2024 | 61.67 | 66.21 | 61.34 | 65.50 | 65.50 | 691,499,915 |
| Apr 06, 2024 | 62.99 | 63.09 | 60.01 | 61.67 | 61.67 | 608,082,487 |
| Apr 05, 2024 | 62.14 | 65.03 | 61.53 | 62.99 | 62.99 | 622,177,034 |
| Apr 04, 2024 | 63.51 | 65.53 | 60.92 | 62.14 | 62.14 | 791,744,335 |
| Apr 03, 2024 | 69.84 | 69.84 | 62.93 | 63.51 | 63.51 | 1,092,700,644 |
| Apr 02, 2024 | 73.17 | 73.22 | 68.42 | 69.84 | 69.84 | 1,057,555,570 |
| Apr 01, 2024 | 71.60 | 73.28 | 71.52 | 73.17 | 73.17 | 464,429,214 |
| Mar 31, 2024 | 72.15 | 73.77 | 71.41 | 71.60 | 71.60 | 500,956,500 |
| Mar 30, 2024 | 73.94 | 73.96 | 71.23 | 72.15 | 72.15 | 614,281,407 |
| Mar 29, 2024 | 73.52 | 74.80 | 72.27 | 73.94 | 73.94 | 655,240,604 |
| Mar 28, 2024 | 75.81 | 77.07 | 72.33 | 73.52 | 73.52 | 1,169,466,398 |
| Mar 27, 2024 | 78.56 | 80.47 | 75.33 | 75.81 | 75.81 | 1,232,564,633 |
| Mar 26, 2024 | 75.77 | 80.32 | 74.86 | 78.56 | 78.56 | 1,306,954,860 |
| Mar 25, 2024 | 72.78 | 75.94 | 71.57 | 75.77 | 75.77 | 789,820,050 |
| Mar 24, 2024 | 72.59 | 76.11 | 71.90 | 72.78 | 72.78 | 978,882,065 |
| Mar 23, 2024 | 72.87 | 78.01 | 70.50 | 72.58 | 72.58 | 1,846,491,767 |
| Mar 22, 2024 | 76.84 | 77.63 | 71.49 | 72.87 | 72.87 | 1,563,621,319 |
| Mar 21, 2024 | 72.66 | 78.25 | 68.63 | 76.84 | 76.84 | 2,954,143,245 |
| Mar 20, 2024 | 82.15 | 83.61 | 72.22 | 72.66 | 72.66 | 4,131,465,276 |
| Mar 19, 2024 | 78.72 | 88.37 | 75.13 | 82.15 | 82.15 | 4,205,767,650 |
| Mar 18, 2024 | 72.38 | 78.91 | 68.07 | 78.73 | 78.73 | 2,074,441,112 |
| Mar 17, 2024 | 79.13 | 83.00 | 70.54 | 72.38 | 72.38 | 3,066,833,783 |
| Mar 16, 2024 | 73.18 | 79.34 | 66.41 | 79.13 | 79.13 | 3,867,230,245 |
| Mar 15, 2024 | 73.99 | 79.56 | 68.76 | 73.18 | 73.18 | 2,518,496,742 |
| Mar 14, 2024 | 75.01 | 75.04 | 70.74 | 73.99 | 73.99 | 1,701,446,983 |
| Mar 13, 2024 | 66.05 | 77.34 | 62.80 | 75.01 | 75.01 | 3,643,787,536 |
| Mar 12, 2024 | 56.69 | 66.51 | 54.79 | 66.05 | 66.05 | 2,331,398,256 |
| Mar 11, 2024 | 58.17 | 59.47 | 55.35 | 56.69 | 56.69 | 669,723,579 |
| Mar 10, 2024 | 57.81 | 58.97 | 57.48 | 58.17 | 58.17 | 582,960,767 |
| Mar 09, 2024 | 58.24 | 59.15 | 55.58 | 57.81 | 57.81 | 938,140,835 |
| Mar 08, 2024 | 56.10 | 60.03 | 56.10 | 58.24 | 58.24 | 1,186,097,849 |
| Mar 07, 2024 | 53.68 | 56.94 | 51.61 | 56.10 | 56.10 | 1,013,887,502 |
| Mar 06, 2024 | 58.50 | 60.87 | 47.84 | 53.68 | 53.68 | 2,173,133,719 |
| Mar 05, 2024 | 57.74 | 59.62 | 56.42 | 58.50 | 58.50 | 1,129,733,275 |
| Mar 04, 2024 | 60.24 | 60.95 | 56.38 | 57.74 | 57.74 | 838,175,104 |
| Mar 03, 2024 | 58.18 | 60.45 | 57.22 | 60.20 | 60.20 | 945,560,176 |
| Mar 02, 2024 | 55.53 | 58.73 | 55.53 | 58.19 | 58.19 | 881,611,225 |
| Mar 01, 2024 | 54.72 | 60.56 | 54.00 | 55.54 | 55.54 | 1,429,283,493 |
| Feb 29, 2024 | 53.14 | 55.92 | 50.89 | 54.71 | 54.71 | 1,328,036,587 |
| Feb 28, 2024 | 53.11 | 53.95 | 52.11 | 53.14 | 53.14 | 686,402,524 |
| Feb 27, 2024 | 50.60 | 53.14 | 49.17 | 53.11 | 53.11 | 751,246,519 |
| Feb 26, 2024 | 49.55 | 50.60 | 49.25 | 50.60 | 50.60 | 471,034,102 |
| Feb 25, 2024 | 48.45 | 49.80 | 47.52 | 49.55 | 49.55 | 470,061,050 |
| Feb 24, 2024 | 49.54 | 49.79 | 47.66 | 48.45 | 48.45 | 640,197,972 |
| Feb 23, 2024 | 50.79 | 51.34 | 49.38 | 49.55 | 49.55 | 617,415,887 |
| Feb 22, 2024 | 52.10 | 52.11 | 48.66 | 50.79 | 50.79 | 705,008,531 |
| Feb 21, 2024 | 53.30 | 53.60 | 50.13 | 52.10 | 52.10 | 900,327,469 |
| Feb 20, 2024 | 54.26 | 54.68 | 52.94 | 53.30 | 53.30 | 787,988,985 |
| Feb 19, 2024 | 53.64 | 54.92 | 52.70 | 54.26 | 54.26 | 575,315,780 |
| Feb 18, 2024 | 54.37 | 54.54 | 51.95 | 53.64 | 53.64 | 606,051,106 |
| Feb 17, 2024 | 56.01 | 56.35 | 53.54 | 54.38 | 54.38 | 768,496,773 |
| Feb 16, 2024 | 57.22 | 58.88 | 55.28 | 56.01 | 56.01 | 1,107,677,768 |
| Feb 15, 2024 | 53.95 | 57.43 | 53.17 | 57.23 | 57.23 | 1,072,531,092 |
| Feb 14, 2024 | 55.28 | 56.01 | 52.80 | 53.95 | 53.95 | 960,191,147 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.