New Zealand markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
54.06+0.29 (+0.54%)
As of 02:22AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202454.6354.6353.9654.0654.06467,951,040
28 Mar 2024------
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
08 Mar 202443.2943.9841.2842.7442.74693,557,709
07 Mar 202441.5144.5041.5143.2943.29881,639,513
06 Mar 202439.5042.1338.0041.5141.51750,303,597
05 Mar 202443.0944.8635.1939.5039.501,599,003,513
04 Mar 202442.6143.9641.5643.0943.09832,140,642
03 Mar 202444.3644.8941.5142.6042.60618,511,855
02 Mar 202442.8544.5242.1444.3344.33696,365,708
01 Mar 202440.9343.2940.9342.8642.86649,269,967
29 Feb 202440.3044.5939.7740.9440.941,053,380,461
28 Feb 202439.2741.2137.5040.2940.29978,077,517
27 Feb 202439.3439.9438.5439.2739.27507,254,829
26 Feb 202437.4539.3536.3539.3439.34556,405,127
25 Feb 202436.7437.4636.5237.4537.45348,630,081
24 Feb 202435.9336.9335.2436.7436.74348,541,912
23 Feb 202436.7536.9135.2635.9335.93474,695,416
22 Feb 202437.6338.1736.5836.7536.75457,923,442
21 Feb 202438.5338.5336.0237.6437.64522,409,643
20 Feb 202439.4839.6637.0638.5338.53665,731,631
19 Feb 202440.2640.5939.2439.4839.48583,708,516
18 Feb 202439.7640.7239.0740.2540.25426,847,219
17 Feb 202440.3140.4338.5139.7639.76449,295,833
16 Feb 202441.5941.8039.7140.3140.31569,724,888
15 Feb 202442.2743.4941.0541.6041.60822,570,663
14 Feb 202439.7642.4139.1942.2742.27792,191,831
13 Feb 202441.0841.6438.9239.7739.77707,780,905
12 Feb 202439.7341.0938.4541.0941.09790,355,103
11 Feb 202440.2741.1539.4439.7339.73506,846,339
10 Feb 202438.0141.1038.0140.2940.29716,869,745
09 Feb 202435.4338.5535.4238.0138.01734,324,526
08 Feb 202435.2836.1035.1235.4335.43465,036,665
07 Feb 202434.1435.4733.7435.2835.28434,703,122
06 Feb 202434.5034.6833.8134.1434.14371,504,176
05 Feb 202434.8435.8534.1634.5034.50430,466,400
04 Feb 202435.9236.4934.8434.8434.84374,440,909
03 Feb 202436.7137.5335.4535.9235.92463,062,303
02 Feb 202433.8336.8533.8236.7136.71721,421,678
01 Feb 202433.1633.9032.3433.8333.83476,844,022
31 Jan 202435.1635.4733.1433.1633.16581,078,929
30 Jan 202436.0737.1035.0935.1435.14681,955,940
29 Jan 202434.8036.4734.4136.0736.07693,709,649
28 Jan 202433.2736.6333.2734.7934.79966,178,090
27 Jan 202432.2833.2631.9133.2633.26336,041,590
26 Jan 202430.4833.0230.1632.2832.28539,176,077
25 Jan 202431.2231.3329.6630.4830.48421,239,728
24 Jan 202430.6031.8629.5131.2231.22644,903,093
23 Jan 202429.4830.6027.3830.5930.59785,003,146
22 Jan 202432.4932.6629.4329.4829.48625,350,714
21 Jan 202432.8133.4332.4732.4732.47323,246,888
20 Jan 202432.6532.9232.0532.8132.81335,959,594
19 Jan 202433.5333.6931.3132.6432.64541,126,328
18 Jan 202436.0136.0832.9233.5333.53565,920,717
17 Jan 202435.5836.4335.3436.0136.01542,915,389
16 Jan 202435.6536.5034.8635.5935.59480,326,505
15 Jan 202435.3336.7435.2335.6635.66467,302,331
14 Jan 202436.4537.7935.3435.3435.34612,422,802
13 Jan 202435.8736.6034.8736.4536.45508,938,996
12 Jan 202439.4139.5235.0435.8735.87838,949,726
11 Jan 202438.4841.6337.6439.4539.451,199,348,855
10 Jan 202434.6939.4533.5438.4738.471,016,992,295
09 Jan 202436.0937.5433.8734.7034.70964,444,462
08 Jan 202433.6336.3731.4836.0836.081,051,954,159
07 Jan 202434.6335.7133.2833.6333.63626,766,433
06 Jan 202436.4336.4733.6434.6234.62588,059,111
05 Jan 202438.7438.9035.2436.4336.43806,375,166
04 Jan 202436.8039.3636.3038.7438.74837,720,647
03 Jan 202440.6541.4034.1236.8036.801,364,836,993
02 Jan 202441.8743.3940.4740.6540.65869,881,311
01 Jan 202438.5641.9838.1741.8641.86671,490,413
31 Dec 202339.3940.4638.2738.5438.54578,258,573
30 Dec 202340.2140.3338.3039.3939.39594,951,004
29 Dec 202339.9142.1038.8140.2140.211,101,215,880
28 Dec 202342.4243.3239.3639.9139.911,132,807,530
27 Dec 202344.4344.8642.0442.4142.411,041,221,252
26 Dec 202348.3348.3342.7844.4344.431,272,282,582
25 Dec 202347.7248.8246.1248.3548.351,173,301,947
24 Dec 202348.0649.6646.6147.7147.711,711,488,144
23 Dec 202345.4448.1743.6648.0748.071,256,731,782
22 Dec 202345.9648.7243.8745.4445.441,716,677,537
21 Dec 202343.4346.8243.1545.9645.961,804,875,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...