Canada markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
29.08+1.29 (+4.66%)
As of 01:26PM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202428.7229.1028.4929.0829.08262,965,920
Jul 26, 2024------
Jul 25, 202428.4028.5526.3527.2627.26400,103,089
Jul 24, 202429.8430.4928.3128.4028.40447,694,427
Jul 23, 202431.8632.6129.5429.8429.84474,364,433
Jul 22, 202432.6132.8931.4131.8631.86499,061,368
Jul 21, 202429.1332.9528.6232.6132.61758,424,815
Jul 20, 202428.1929.1727.8729.1329.13247,061,759
Jul 19, 202427.1428.4126.7128.1928.19337,996,220
Jul 18, 202427.2527.9126.7127.1427.14270,954,780
Jul 17, 202428.0329.0027.2527.2527.25364,404,918
Jul 16, 202427.8529.2126.5428.0328.03474,045,817
Jul 15, 202426.3827.8726.3227.8527.85358,080,889
Jul 14, 202425.8726.6425.6626.3726.37251,852,910
Jul 13, 202425.9726.3025.5725.8725.87263,193,767
Jul 12, 202425.2226.0724.8825.9725.97245,057,056
Jul 11, 202425.7726.3125.0825.2325.23302,646,280
Jul 10, 202426.4227.3825.6625.7725.77255,672,807
Jul 09, 202425.2226.4724.7826.4226.42349,286,751
Jul 08, 202425.7227.1624.6725.2225.22457,966,073
Jul 07, 202427.4427.4525.5225.7125.71246,740,619
Jul 06, 202425.1327.5724.9727.4427.44251,584,025
Jul 05, 202424.4425.4122.1325.1325.13610,525,789
Jul 04, 202426.4926.6324.3924.4524.45534,573,189
Jul 03, 202428.6428.9026.4526.4926.49340,094,712
Jul 02, 202428.8228.8528.0828.6428.64250,229,605
Jul 01, 202429.3530.0328.8228.8228.82296,949,144
Jun 30, 202427.7329.4527.4129.3629.36255,192,412
Jun 29, 202427.9028.5927.5827.7327.73191,296,681
Jun 28, 202427.8928.9327.6927.9027.90328,243,749
Jun 27, 202425.8028.2925.3727.9027.90359,682,498
Jun 26, 202425.4026.6025.3125.8025.80341,321,541
Jun 25, 202424.8325.7224.6325.4025.40240,499,666
Jun 24, 202425.0525.1823.6524.8324.83451,738,262
Jun 23, 202425.6225.9724.2025.0525.05388,408,327
Jun 22, 202427.4527.4724.6725.6225.62568,500,434
Jun 21, 202427.5427.9826.9827.4527.45229,113,421
Jun 20, 202426.8928.8526.7227.5427.54295,674,926
Jun 19, 202426.6227.5926.4226.8926.89214,897,798
Jun 18, 202428.4828.4925.3826.6226.62449,168,310
Jun 17, 202430.0430.3127.4328.4828.48322,647,281
Jun 16, 202429.9930.4429.6830.0430.04183,019,542
Jun 15, 202430.2930.6129.9429.9929.99160,233,357
Jun 14, 202430.9832.0629.3130.2930.29375,634,359
Jun 13, 202433.2733.3930.9430.9830.98288,165,399
Jun 12, 202431.5433.9530.8733.2733.27393,798,586
Jun 11, 202432.2732.3530.6731.5431.54431,914,740
Jun 10, 202432.9733.4332.0732.2732.27339,010,385
Jun 09, 202432.2933.0032.1032.9732.97225,586,790
Jun 08, 202433.5133.7032.0032.2932.29283,275,581
Jun 07, 202435.9136.8331.6333.5133.51639,619,595
Jun 06, 202436.5237.1435.7835.9135.91288,389,895
Jun 05, 202436.0736.8835.9836.5236.52338,905,421
Jun 04, 202435.0436.2334.5736.0736.07331,619,265
Jun 03, 202434.9336.2434.6335.0435.04367,614,939
Jun 02, 202435.7636.1334.7934.9334.93242,436,678
Jun 01, 202436.0636.1835.7035.7635.76153,306,282
May 31, 202435.9936.7335.2236.0636.06304,849,133
May 30, 202436.1437.0635.3335.9935.99400,927,205
May 29, 202437.0037.4236.1336.1436.14386,815,665
May 28, 202438.2338.3336.5637.0037.00499,550,168
May 27, 202436.7538.8736.6938.2338.23369,526,478
May 26, 202438.2938.2936.5236.7536.75246,541,312
May 25, 202437.9938.6937.7738.2938.29231,452,356
May 24, 202438.5138.9537.0037.9937.99387,867,841
May 23, 202439.9940.4036.7238.5138.51738,657,009
May 22, 202441.1641.6939.3339.9939.99569,900,149
May 21, 202440.1441.3239.7341.1641.16775,228,484
May 20, 202435.6240.2235.2440.1440.14665,621,114
May 19, 202437.2737.7335.4335.6235.62308,506,373
May 18, 202436.4237.6336.4037.2737.27312,377,541
May 17, 202434.4637.5434.3036.4236.42503,901,274
May 16, 202434.6835.0033.7934.4634.46363,745,936
May 15, 202431.5734.7531.4034.6834.68493,195,941
May 14, 202432.4233.1431.5131.5731.57414,009,522
May 13, 202433.1733.7631.9832.4232.42377,640,764
May 12, 202433.4833.9732.9333.1733.17160,171,039
May 11, 202433.7133.9833.1333.4833.48226,017,886
May 10, 202435.0836.0833.2633.7133.71394,839,671
May 09, 202434.0535.3633.7835.0835.08314,300,331
May 08, 202435.3435.4933.7034.0534.05408,813,425
May 07, 202437.1437.5835.3335.3435.34369,709,353
May 06, 202437.4039.7736.8937.1437.14552,983,720
May 05, 202437.3637.9336.7137.4037.40338,713,061
May 04, 202435.5837.6235.2537.3637.36376,360,200
May 03, 202433.6135.8733.3735.5835.58314,837,755
May 02, 202433.2934.0932.3133.6133.61352,653,461
May 01, 202432.7133.8530.6833.2933.29620,506,676
Apr 30, 202435.3635.6531.9932.7132.71518,107,123
Apr 29, 202433.9435.7832.9135.3635.36442,995,634
Apr 28, 202434.4335.3433.8433.9433.94244,157,564
Apr 27, 202434.4135.0733.3134.4334.43331,491,157
Apr 26, 202435.5835.8134.3334.4134.41327,221,441
Apr 25, 202436.3736.6934.7535.5835.58411,675,388
Apr 24, 202438.2939.8036.0636.3736.37500,406,290
Apr 23, 202439.2339.8338.0338.2938.29352,913,077
Apr 22, 202437.1239.6836.8739.2339.23478,316,447
Apr 21, 202438.3038.6836.5037.1237.12351,138,122
Apr 20, 202434.7238.4934.2238.3038.30432,114,532
Apr 19, 202434.8535.9932.0134.7234.72630,681,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...