New Zealand markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.07+0.27 (+1.06%)
As of 07:52AM UTC. Market open.
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jul 202425.8726.2425.7326.0726.07295,457,024
13 Jul 202425.9726.3025.5725.8725.87263,193,767
12 Jul 202425.2226.0724.8825.9725.97245,057,056
11 Jul 202425.7726.3125.0825.2325.23302,646,280
10 Jul 202426.4227.3825.6625.7725.77255,672,807
09 Jul 202425.2226.4724.7826.4226.42349,286,751
08 Jul 202425.7227.1624.6725.2225.22457,966,073
07 Jul 202427.4427.4525.5225.7125.71246,740,619
06 Jul 202425.1327.5724.9727.4427.44251,584,025
05 Jul 202424.4425.4122.1325.1325.13610,525,789
04 Jul 202426.4926.6324.3924.4524.45534,573,189
03 Jul 202428.6428.9026.4526.4926.49340,094,712
02 Jul 202428.8228.8528.0828.6428.64250,229,605
01 Jul 202429.3530.0328.8228.8228.82296,949,144
30 Jun 202427.7329.4527.4129.3629.36255,192,412
29 Jun 202427.9028.5927.5827.7327.73191,296,681
28 Jun 202427.8928.9327.6927.9027.90328,243,749
27 Jun 202425.8028.2925.3727.9027.90359,682,498
26 Jun 202425.4026.6025.3125.8025.80341,321,541
25 Jun 202424.8325.7224.6325.4025.40240,499,666
24 Jun 202425.0525.1823.6524.8324.83451,738,262
23 Jun 202425.6225.9724.2025.0525.05388,408,327
22 Jun 202427.4527.4724.6725.6225.62568,500,434
21 Jun 202427.5427.9826.9827.4527.45229,113,421
20 Jun 202426.8928.8526.7227.5427.54295,674,926
19 Jun 202426.6227.5926.4226.8926.89214,897,798
18 Jun 202428.4828.4925.3826.6226.62449,168,310
17 Jun 202430.0430.3127.4328.4828.48322,647,281
16 Jun 202429.9930.4429.6830.0430.04183,019,542
15 Jun 202430.2930.6129.9429.9929.99160,233,357
14 Jun 202430.9832.0629.3130.2930.29375,634,359
13 Jun 202433.2733.3930.9430.9830.98288,165,399
12 Jun 202431.5433.9530.8733.2733.27393,798,586
11 Jun 202432.2732.3530.6731.5431.54431,914,740
10 Jun 202432.9733.4332.0732.2732.27339,010,385
09 Jun 202432.2933.0032.1032.9732.97225,586,790
08 Jun 202433.5133.7032.0032.2932.29283,275,581
07 Jun 202435.9136.8331.6333.5133.51639,619,595
06 Jun 202436.5237.1435.7835.9135.91288,389,895
05 Jun 202436.0736.8835.9836.5236.52338,905,421
04 Jun 202435.0436.2334.5736.0736.07331,619,265
03 Jun 202434.9336.2434.6335.0435.04367,614,939
02 Jun 202435.7636.1334.7934.9334.93242,436,678
01 Jun 202436.0636.1835.7035.7635.76153,306,282
31 May 202435.9936.7335.2236.0636.06304,849,133
30 May 202436.1437.0635.3335.9935.99400,927,205
29 May 202437.0037.4236.1336.1436.14386,815,665
28 May 202438.2338.3336.5637.0037.00499,550,168
27 May 202436.7538.8736.6938.2338.23369,526,478
26 May 202438.2938.2936.5236.7536.75246,541,312
25 May 202437.9938.6937.7738.2938.29231,452,356
24 May 202438.5138.9537.0037.9937.99387,867,841
23 May 202439.9940.4036.7238.5138.51738,657,009
22 May 202441.1641.6939.3339.9939.99569,900,149
21 May 202440.1441.3239.7341.1641.16775,228,484
20 May 202435.6240.2235.2440.1440.14665,621,114
19 May 202437.2737.7335.4335.6235.62308,506,373
18 May 202436.4237.6336.4037.2737.27312,377,541
17 May 202434.4637.5434.3036.4236.42503,901,274
16 May 202434.6835.0033.7934.4634.46363,745,936
15 May 202431.5734.7531.4034.6834.68493,195,941
14 May 202432.4233.1431.5131.5731.57414,009,522
13 May 202433.1733.7631.9832.4232.42377,640,764
12 May 202433.4833.9732.9333.1733.17160,171,039
11 May 202433.7133.9833.1333.4833.48226,017,886
10 May 202435.0836.0833.2633.7133.71394,839,671
09 May 202434.0535.3633.7835.0835.08314,300,331
08 May 202435.3435.4933.7034.0534.05408,813,425
07 May 202437.1437.5835.3335.3435.34369,709,353
06 May 202437.4039.7736.8937.1437.14552,983,720
05 May 202437.3637.9336.7137.4037.40338,713,061
04 May 202435.5837.6235.2537.3637.36376,360,200
03 May 202433.6135.8733.3735.5835.58314,837,755
02 May 202433.2934.0932.3133.6133.61352,653,461
01 May 202432.7133.8530.6833.2933.29620,506,676
30 Apr 202435.3635.6531.9932.7132.71518,107,123
29 Apr 202433.9435.7832.9135.3635.36442,995,634
28 Apr 202434.4335.3433.8433.9433.94244,157,564
27 Apr 202434.4135.0733.3134.4334.43331,491,157
26 Apr 202435.5835.8134.3334.4134.41327,221,441
25 Apr 202436.3736.6934.7535.5835.58411,675,388
24 Apr 202438.2939.8036.0636.3736.37500,406,290
23 Apr 202439.2339.8338.0338.2938.29352,913,077
22 Apr 202437.1239.6836.8739.2339.23478,316,447
21 Apr 202438.3038.6836.5037.1237.12351,138,122
20 Apr 202434.7238.4934.2238.3038.30432,114,532
19 Apr 202434.8535.9932.0134.7234.72630,681,834
18 Apr 202433.5535.5432.8734.8534.85561,597,710
17 Apr 202434.7735.3232.3533.5533.55603,455,739
16 Apr 202435.1635.8732.7934.7734.77697,719,424
15 Apr 202437.3238.5334.2935.1635.16931,818,442
14 Apr 202434.0837.8932.7937.3237.321,185,559,416
13 Apr 202439.4239.4229.7334.0834.081,507,323,529
12 Apr 202446.0646.8736.2339.4239.42966,043,351
11 Apr 202447.3147.4845.6846.0646.06371,204,369
10 Apr 202446.4747.9745.6747.3147.31530,754,231
09 Apr 202449.8849.9446.3946.4746.47437,892,500
08 Apr 202449.3950.7648.3449.8849.88488,704,448
07 Apr 202448.2049.4347.9449.3949.39328,806,120
06 Apr 202445.3848.7245.1448.2048.20508,811,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...