Canada markets open in 6 hours 28 minutes

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
35.16-2.97 (-7.79%)
As of 06:59AM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202435.1635.3834.0235.1635.16881,097,536
Apr 15, 202437.3238.5334.2935.1635.16931,818,442
Apr 14, 202434.0837.8932.7937.3237.321,185,559,416
Apr 13, 202439.4239.4229.7334.0834.081,507,323,529
Apr 12, 202446.0646.8736.2339.4239.42966,043,351
Apr 11, 202447.3147.4845.6846.0646.06371,204,369
Apr 10, 202446.4747.9745.6747.3147.31530,754,231
Apr 09, 202449.8849.9446.3946.4746.47437,892,500
Apr 08, 202449.3950.7648.3449.8849.88488,704,448
Apr 07, 202448.2049.4347.9449.3949.39328,806,120
Apr 06, 202445.3848.7245.1448.2048.20508,811,240
Apr 05, 202446.5146.5744.0545.3845.38447,464,945
Apr 04, 202445.9548.1445.5446.5146.51459,366,516
Apr 03, 202446.8248.2945.0445.9545.95585,412,701
Apr 02, 202451.4551.4546.3546.8246.82805,544,256
Apr 01, 202454.1154.1350.3851.4551.45779,113,611
Mar 31, 202453.0054.2552.9454.1154.11343,450,748
Mar 30, 202453.4154.6152.8653.0053.00370,817,943
Mar 29, 202454.6254.6352.6053.4153.41454,703,288
Mar 28, 202454.1155.0253.2354.6254.62484,017,125
Mar 27, 202455.8256.7153.2154.1154.11860,804,976
Mar 26, 202457.8259.2655.4555.8255.82907,482,590
Mar 25, 202455.6659.1954.9957.8257.82962,007,743
Mar 24, 202453.4155.8052.5255.6655.66580,230,389
Mar 23, 202453.2855.8652.7753.4153.41718,419,189
Mar 22, 202453.8757.4951.7453.2753.271,355,173,584
Mar 21, 202457.0357.6552.8353.8753.871,155,827,899
Mar 20, 202453.5358.0250.5457.0357.032,192,493,076
Mar 19, 202460.6961.7753.2253.5353.533,043,324,575
Mar 18, 202458.1165.2555.4660.6960.693,107,201,148
Mar 17, 202453.5058.3350.3158.1258.121,531,363,097
Mar 16, 202458.4961.3552.1453.5053.502,266,775,404
Mar 15, 202454.0658.6049.0358.4958.492,858,368,931
Mar 14, 202454.9559.0750.7954.0654.061,860,444,499
Mar 13, 202455.5955.6252.5454.9554.951,263,536,738
Mar 12, 202449.0157.3046.6055.5955.592,700,412,078
Mar 11, 202442.0549.3240.6549.0149.011,729,844,746
Mar 10, 202443.0043.9641.0342.0542.05496,784,831
Mar 09, 202442.7443.5942.4943.0043.00430,944,940
Mar 08, 202443.2943.9841.2842.7442.74693,557,709
Mar 07, 202441.5144.5041.5143.2943.29881,639,513
Mar 06, 202439.5042.1338.0041.5141.51750,303,597
Mar 05, 202443.0944.8635.1939.5039.501,599,003,513
Mar 04, 202442.6143.9641.5643.0943.09832,140,642
Mar 03, 202444.3644.8941.5142.6042.60618,511,855
Mar 02, 202442.8544.5242.1444.3344.33696,365,708
Mar 01, 202440.9343.2940.9342.8642.86649,269,967
Feb 29, 202440.3044.5939.7740.9440.941,053,380,461
Feb 28, 202439.2741.2137.5040.2940.29978,077,517
Feb 27, 202439.3439.9438.5439.2739.27507,254,829
Feb 26, 202437.4539.3536.3539.3439.34556,405,127
Feb 25, 202436.7437.4636.5237.4537.45348,630,081
Feb 24, 202435.9336.9335.2436.7436.74348,541,912
Feb 23, 202436.7536.9135.2635.9335.93474,695,416
Feb 22, 202437.6338.1736.5836.7536.75457,923,442
Feb 21, 202438.5338.5336.0237.6437.64522,409,643
Feb 20, 202439.4839.6637.0638.5338.53665,731,631
Feb 19, 202440.2640.5939.2439.4839.48583,708,516
Feb 18, 202439.7640.7239.0740.2540.25426,847,219
Feb 17, 202440.3140.4338.5139.7639.76449,295,833
Feb 16, 202441.5941.8039.7140.3140.31569,724,888
Feb 15, 202442.2743.4941.0541.6041.60822,570,663
Feb 14, 202439.7642.4139.1942.2742.27792,191,831
Feb 13, 202441.0841.6438.9239.7739.77707,780,905
Feb 12, 202439.7341.0938.4541.0941.09790,355,103
Feb 11, 202440.2741.1539.4439.7339.73506,846,339
Feb 10, 202438.0141.1038.0140.2940.29716,869,745
Feb 09, 202435.4338.5535.4238.0138.01734,324,526
Feb 08, 202435.2836.1035.1235.4335.43465,036,665
Feb 07, 202434.1435.4733.7435.2835.28434,703,122
Feb 06, 202434.5034.6833.8134.1434.14371,504,176
Feb 05, 202434.8435.8534.1634.5034.50430,466,400
Feb 04, 202435.9236.4934.8434.8434.84374,440,909
Feb 03, 202436.7137.5335.4535.9235.92463,062,303
Feb 02, 202433.8336.8533.8236.7136.71721,421,678
Feb 01, 202433.1633.9032.3433.8333.83476,844,022
Jan 31, 202435.1635.4733.1433.1633.16581,078,929
Jan 30, 202436.0737.1035.0935.1435.14681,955,940
Jan 29, 202434.8036.4734.4136.0736.07693,709,649
Jan 28, 202433.2736.6333.2734.7934.79966,178,090
Jan 27, 202432.2833.2631.9133.2633.26336,041,590
Jan 26, 202430.4833.0230.1632.2832.28539,176,077
Jan 25, 202431.2231.3329.6630.4830.48421,239,728
Jan 24, 202430.6031.8629.5131.2231.22644,903,093
Jan 23, 202429.4830.6027.3830.5930.59785,003,146
Jan 22, 202432.4932.6629.4329.4829.48625,350,714
Jan 21, 202432.8133.4332.4732.4732.47323,246,888
Jan 20, 202432.6532.9232.0532.8132.81335,959,594
Jan 19, 202433.5333.6931.3132.6432.64541,126,328
Jan 18, 202436.0136.0832.9233.5333.53565,920,717
Jan 17, 202435.5836.4335.3436.0136.01542,915,389
Jan 16, 202435.6536.5034.8635.5935.59480,326,505
Jan 15, 202435.3336.7435.2335.6635.66467,302,331
Jan 14, 202436.4537.7935.3435.3435.34612,422,802
Jan 13, 202435.8736.6034.8736.4536.45508,938,996
Jan 12, 202439.4139.5235.0435.8735.87838,949,726
Jan 11, 202438.4841.6337.6439.4539.451,199,348,855
Jan 10, 202434.6939.4533.5438.4738.471,016,992,295
Jan 09, 202436.0937.5433.8734.7034.70964,444,462
Jan 08, 202433.6336.3731.4836.0836.081,051,954,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...