New Zealand markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
29.99-0.12 (-0.39%)
As of 10:24AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202429.9930.4329.8629.9929.99164,520,896
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
05 Apr 202446.5146.5744.0545.3845.38447,464,945
04 Apr 202445.9548.1445.5446.5146.51459,366,516
03 Apr 202446.8248.2945.0445.9545.95585,412,701
02 Apr 202451.4551.4546.3546.8246.82805,544,256
01 Apr 202454.1154.1350.3851.4551.45779,113,611
31 Mar 202453.0054.2552.9454.1154.11343,450,748
30 Mar 202453.4154.6152.8653.0053.00370,817,943
29 Mar 202454.6254.6352.6053.4153.41454,703,288
28 Mar 202454.1155.0253.2354.6254.62484,017,125
27 Mar 202455.8256.7153.2154.1154.11860,804,976
26 Mar 202457.8259.2655.4555.8255.82907,482,590
25 Mar 202455.6659.1954.9957.8257.82962,007,743
24 Mar 202453.4155.8052.5255.6655.66580,230,389
23 Mar 202453.2855.8652.7753.4153.41718,419,189
22 Mar 202453.8757.4951.7453.2753.271,355,173,584
21 Mar 202457.0357.6552.8353.8753.871,155,827,899
20 Mar 202453.5358.0250.5457.0357.032,192,493,076
19 Mar 202460.6961.7753.2253.5353.533,043,324,575
18 Mar 202458.1165.2555.4660.6960.693,107,201,148
17 Mar 202453.5058.3350.3158.1258.121,531,363,097
16 Mar 202458.4961.3552.1453.5053.502,266,775,404
15 Mar 202454.0658.6049.0358.4958.492,858,368,931
14 Mar 202454.9559.0750.7954.0654.061,860,444,499
13 Mar 202455.5955.6252.5454.9554.951,263,536,738
12 Mar 202449.0157.3046.6055.5955.592,700,412,078
11 Mar 202442.0549.3240.6549.0149.011,729,844,746
10 Mar 202443.0043.9641.0342.0542.05496,784,831
09 Mar 202442.7443.5942.4943.0043.00430,944,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...