Singapore markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
22.76-1.28 (-5.32%)
As of 10:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.6323.6921.4922.7622.76979,084,160
26 May 202227.2327.9123.1723.5523.551,007,507,776
25 May 202229.0329.5527.2227.2327.23588,423,056
24 May 202229.0329.5727.1429.0329.03690,433,536
23 May 202231.8032.8328.8229.0329.03797,628,131
22 May 202229.8732.3829.1631.8131.81686,538,817
21 May 202228.9530.4628.4529.8729.87485,604,462
20 May 202230.3731.7827.9628.9528.95901,703,535
19 May 202229.6031.6527.7230.3830.38845,803,420
18 May 202234.4135.0129.6129.6129.61641,522,267
17 May 202232.5635.6932.3934.4034.40676,043,628
16 May 202236.5436.5431.7532.5732.57867,980,588
15 May 202234.0736.7932.0236.5436.54745,037,121
14 May 202232.1434.1329.5034.0834.08754,019,978
13 May 202230.3437.7229.7732.1432.141,219,234,571
12 May 202230.9833.6823.5530.3630.361,839,518,407
11 May 202244.5246.0427.8530.9630.962,428,550,936
10 May 202241.8850.0940.3844.5644.561,624,448,832
09 May 202251.5252.9241.9741.9741.971,228,351,362
08 May 202255.1555.2850.9451.5251.52837,890,770
07 May 202257.0457.4453.6355.1655.16555,118,325
06 May 202259.1259.3155.4157.0357.03887,280,183
05 May 202267.0869.3557.0259.1359.131,259,826,490
04 May 202259.6667.2859.5067.0967.09875,723,682
03 May 202260.4762.2158.3159.6659.66592,389,538
02 May 202258.8562.2856.9460.5260.52893,459,385
01 May 202257.0361.0056.9758.8658.86748,385,992
30 Apr 202263.4064.6255.6957.0557.05643,198,521
29 Apr 202267.3167.9162.5363.4263.42536,189,400
28 Apr 202269.8670.6466.7967.3267.32551,311,115
27 Apr 202268.6971.8968.5169.8669.86475,421,022
26 Apr 202272.8673.0967.6968.6768.67561,575,109
25 Apr 202271.6172.9067.5672.8772.87735,322,462
24 Apr 202272.8973.4471.3471.6071.60320,340,266
23 Apr 202274.1374.3772.6372.9272.92360,787,956
22 Apr 202275.0877.1573.4974.1274.12532,238,762
21 Apr 202278.2780.0174.4175.0875.08569,385,150
20 Apr 202280.2981.2377.6278.2778.27622,981,657
19 Apr 202277.7980.9676.9080.2980.29591,702,355
18 Apr 202275.7077.8972.0977.7977.79681,155,455
17 Apr 202277.8678.6675.2675.7175.71322,395,973
16 Apr 202277.4378.2076.6577.8977.89290,431,497
15 Apr 202276.8378.4775.0677.4477.44501,963,226
14 Apr 202280.0381.7476.4576.8276.82711,767,575
13 Apr 202276.3580.6176.0680.0080.00734,210,623
12 Apr 202274.2079.3574.1276.3676.36889,066,929
11 Apr 202281.7281.7272.9774.1774.171,152,269,023
10 Apr 202284.6085.6081.8281.8281.82488,065,132
09 Apr 202283.7685.4782.5084.5984.59620,536,895
08 Apr 202287.9290.2582.9183.7783.771,367,418,313
07 Apr 202282.9888.4781.8587.9287.921,374,726,630
06 Apr 202291.0391.0582.8982.9682.961,473,087,038
05 Apr 202295.6097.5890.9791.0291.021,070,364,448
04 Apr 202298.0698.0691.2395.5295.521,197,451,977
03 Apr 202296.00100.0294.8598.0898.081,288,604,372
02 Apr 202296.72103.5395.9495.9795.971,575,851,403
01 Apr 202297.1299.6590.7896.6996.691,744,656,244
31 Mar 202295.69101.6994.2696.9296.922,201,715,680
30 Mar 202292.81100.0890.0095.7895.781,755,845,999
29 Mar 202289.5295.8889.5192.8492.841,642,341,694
28 Mar 202289.8496.0888.6689.6089.601,758,254,790
27 Mar 202285.9689.8284.5789.8289.82759,068,100
26 Mar 202283.6786.6982.6185.9685.96666,311,785
25 Mar 202287.5587.6382.8183.6683.661,128,008,708
24 Mar 202286.2388.1183.8687.5687.561,626,542,540
23 Mar 202284.0086.8982.5286.2586.251,478,084,261
22 Mar 202286.4289.7083.8883.9883.981,746,085,611
21 Mar 202284.7192.3183.4486.4586.452,083,892,142
20 Mar 202289.6789.9084.6484.7284.721,451,610,365
19 Mar 202285.7592.0985.7189.6989.691,841,027,125
18 Mar 202279.5486.7276.7485.7685.761,877,327,168
17 Mar 202274.1781.4873.3079.5479.541,764,529,990
16 Mar 202269.8874.5568.1774.1874.181,185,387,027
15 Mar 202268.9672.1066.2269.8969.891,034,368,302
14 Mar 202268.0771.4165.8168.8968.891,321,137,130
13 Mar 202270.9871.9267.5968.0868.08660,710,560
12 Mar 202271.2473.5171.0071.0071.00635,273,265
11 Mar 202274.0076.7871.0071.2471.241,603,071,548
10 Mar 202277.6778.8971.9874.0074.001,200,529,915
09 Mar 202272.9580.1672.5877.7277.721,650,128,263
08 Mar 202271.8776.3871.5072.9272.921,344,906,811
07 Mar 202272.5376.4270.7271.8871.881,144,242,245
06 Mar 202276.7477.0072.5372.5372.53913,541,519
05 Mar 202275.6978.5573.6576.7376.73993,285,550
04 Mar 202278.6282.0375.1575.6575.651,871,411,668
03 Mar 202283.3084.2577.3678.5678.561,534,290,692
02 Mar 202286.7589.7082.6183.2983.291,610,175,795
01 Mar 202284.3590.6883.9786.7486.742,279,596,412
28 Feb 202274.9885.3972.1384.3484.341,906,636,314
27 Feb 202281.7982.2673.7574.9974.991,577,126,485
26 Feb 202280.8584.8778.5081.8881.881,419,135,253
25 Feb 202276.5481.8672.9580.8380.831,884,195,969
24 Feb 202273.6779.3264.8376.5276.523,097,306,165
23 Feb 202274.5481.8473.7073.7073.701,699,396,767
22 Feb 202270.0074.7667.4674.5774.571,344,001,591
21 Feb 202277.3082.5869.7969.9969.991,626,858,109
20 Feb 202285.1185.5476.7477.3477.34984,477,195
19 Feb 202283.8286.3181.1885.1085.10850,252,533
18 Feb 202288.2289.9482.8583.8483.841,283,023,478
17 Feb 202295.2598.5786.6688.1288.121,798,309,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...