New Zealand Markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
17.64+0.01 (+0.06%)
As of 03:14PM UTC. Market open.
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202317.7317.8817.5817.6417.64135,013,680
31 Mar 2023------
30 Mar 202317.3017.5317.0617.2517.25201,197,047
29 Mar 202316.7317.3916.6917.2917.29173,033,738
28 Mar 202316.5016.8016.3516.7316.73157,163,428
27 Mar 202317.1317.1516.1516.5016.50155,993,864
26 Mar 202316.8817.2816.8817.1317.13120,192,188
25 Mar 202316.9817.1516.4316.8816.88160,302,358
24 Mar 202317.5617.6416.7616.9916.99165,076,426
23 Mar 202316.7817.8316.6517.5617.56225,499,693
22 Mar 202317.4817.9216.3816.7816.78309,254,853
21 Mar 202316.6517.5316.4317.4917.49201,360,715
20 Mar 202317.5617.8016.6216.6416.64226,183,876
19 Mar 202316.9918.1016.9917.5617.56188,260,913
18 Mar 202317.6518.1816.9516.9916.99260,105,946
17 Mar 202315.8817.7215.7117.6517.65249,635,546
16 Mar 202315.5916.0715.3815.8815.88199,893,661
15 Mar 202317.1817.4815.4515.5915.59314,371,131
14 Mar 202316.5017.8916.2117.1817.18425,237,957
13 Mar 202316.2616.7915.5616.5016.50326,292,018
12 Mar 202314.6416.3114.3616.2616.26247,416,383
11 Mar 202314.8315.1814.1014.6414.64242,350,091
10 Mar 202314.4115.0913.9414.8314.83295,964,794
09 Mar 202315.1415.6714.2614.4014.40223,903,610
08 Mar 202316.1716.2415.0915.1315.13168,121,578
07 Mar 202316.5216.7015.9116.1716.17161,466,099
06 Mar 202316.1616.5815.8616.5216.52162,196,354
05 Mar 202316.1216.5016.0916.1616.16108,593,997
04 Mar 202316.6516.8715.8216.1216.12122,435,703
03 Mar 202317.4517.4715.9416.6516.65205,495,359
02 Mar 202317.7617.8317.1617.4517.45132,504,184
01 Mar 202317.0817.8017.0317.7617.76159,270,741
28 Feb 202317.9417.9417.0017.0817.08200,107,205
27 Feb 202318.4418.6217.7917.9417.94198,821,795
26 Feb 202317.9618.5617.8518.4418.44151,162,317
25 Feb 202318.3718.5617.5417.9617.96242,999,790
24 Feb 202319.7019.8118.1418.3718.37298,510,977
23 Feb 202320.3220.7019.5819.7019.70309,191,497
22 Feb 202320.9421.4619.6520.3120.31605,541,357
21 Feb 202320.8221.6020.0220.9420.94489,974,940
20 Feb 202319.8121.3119.2220.8120.81483,461,795
19 Feb 202319.5720.3719.4419.8019.80288,113,872
18 Feb 202319.4820.0319.3619.5819.58258,172,528
17 Feb 202318.6119.6218.5219.4819.48249,597,693
16 Feb 202319.9220.3118.5818.6118.61362,001,305
15 Feb 202318.1519.9217.9419.9219.92256,514,870
14 Feb 202317.6218.2617.3818.1518.15249,864,205
13 Feb 202317.7717.8416.9317.6217.62245,266,831
12 Feb 202318.0318.4717.6217.7717.77259,289,328
11 Feb 202317.8018.0717.7018.0318.03134,054,933
10 Feb 202317.8818.2217.6317.8017.80232,811,782
09 Feb 202320.0920.2117.6617.8717.87387,714,367
08 Feb 202320.8421.0019.7420.0820.08257,585,287
07 Feb 202319.5820.9219.5720.8520.85316,667,706
06 Feb 202320.1120.3719.5619.5919.59228,201,924
05 Feb 202321.0321.1219.7820.1120.11341,651,159
04 Feb 202321.3621.6220.9921.0221.02270,970,237
03 Feb 202321.1721.8420.8821.3721.37449,947,551
02 Feb 202320.9622.7120.9521.1821.18923,881,872
01 Feb 202319.8420.9718.8020.9720.97578,705,289
31 Jan 202319.7420.1019.4019.8419.84398,085,253
30 Jan 202321.0821.1819.4319.7419.74665,345,570
29 Jan 202320.6021.1220.2321.0821.08420,146,185
28 Jan 202321.2521.6820.1520.6020.60689,054,377
27 Jan 202318.1121.5517.6321.2521.25680,858,655
26 Jan 202317.8018.7217.8018.1118.11485,573,315
25 Jan 202317.0218.2216.6017.8017.80373,780,820
24 Jan 202318.0018.8616.9417.0217.02483,621,029
23 Jan 202317.3618.2817.3518.0118.01447,269,431
22 Jan 202316.8918.3716.8817.3617.36528,180,733
21 Jan 202317.5217.7316.8916.9016.90451,849,941
20 Jan 202316.1917.5315.9017.5217.52377,589,626
19 Jan 202315.8116.2615.7516.2016.20275,014,984
18 Jan 202317.1317.3815.7715.8015.80466,860,281
17 Jan 202316.7418.1416.6717.1317.13549,733,348
16 Jan 202316.8017.2816.2216.7416.74455,814,602
15 Jan 202316.9617.0416.0516.8016.80514,796,096
14 Jan 202315.9618.3415.9416.9616.961,069,929,455
13 Jan 202315.4616.4315.0515.9615.96594,284,894
12 Jan 202315.8516.1114.8915.4615.46821,227,059
11 Jan 202312.7315.9112.3215.9115.91815,639,199
10 Jan 202312.2112.8712.0912.7312.73230,945,289
09 Jan 202312.0712.6312.0712.2112.21331,158,364
08 Jan 202311.7412.1311.6112.0712.07133,385,894
07 Jan 202311.7811.8511.6711.7411.7499,819,319
06 Jan 202311.7411.8011.3911.7811.78135,298,028
05 Jan 202312.0812.1511.7211.7411.74148,011,463
04 Jan 202311.3812.2711.3612.0812.08203,700,017
03 Jan 202311.1511.5311.0911.3811.38165,410,541
02 Jan 202310.8711.2310.7411.1511.15128,530,323
01 Jan 202310.9010.9310.6710.8710.8795,741,904
31 Dec 202210.8711.0410.8510.9010.9084,881,315
30 Dec 202210.9910.9910.6510.8710.87158,598,467
29 Dec 202211.2011.2110.7010.9910.99118,611,566
28 Dec 202211.6511.6611.1311.2011.20139,487,054
27 Dec 202211.7211.7811.5811.6511.65130,725,347
26 Dec 202211.6811.7611.5811.7211.72100,546,246
25 Dec 202211.6811.7211.5411.6811.6896,667,768
24 Dec 202211.7811.8211.6611.6811.6849,904,792
23 Dec 202211.8411.8711.7411.7811.7897,273,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...