AVAX-USD - Avalanche USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202314.4514.4614.4014.4114.41137,661,280
30 May 2023------
29 May 202314.9414.9614.3814.4814.48134,187,210
28 May 202314.5515.0314.3914.9414.94154,009,924
27 May 202314.3514.5814.2914.5514.55100,317,944
26 May 202314.1014.3913.9914.3514.35122,877,712
25 May 202314.1514.2513.8314.1014.10128,871,426
24 May 202314.7114.7114.0314.1514.15131,193,367
23 May 202314.6814.9514.6314.7114.71105,989,745
22 May 202314.3114.7514.1514.6814.68125,232,952
21 May 202314.6414.6914.2514.3114.3184,412,582
20 May 202314.6814.7014.5614.6414.6469,935,200
19 May 202314.7014.8114.6014.6814.6896,148,692
18 May 202315.1615.1714.4914.7014.70131,860,692
17 May 202314.9015.2814.6915.1615.16130,832,786
16 May 202315.0915.1414.7714.9014.90115,280,580
15 May 202315.0315.3414.8615.0915.09130,822,729
14 May 202314.9415.1414.8615.0315.0381,176,240
13 May 202315.1915.2014.9314.9414.9476,672,620
12 May 202314.9715.2014.6815.1915.19152,580,777
11 May 202315.5415.5414.8614.9714.97142,436,558
10 May 202315.3415.7114.9115.5415.54226,449,891
09 May 202315.4215.5815.2615.3415.34116,223,244
08 May 202316.4516.5115.0715.4215.42244,045,721
07 May 202316.6416.7416.4416.4516.4595,305,315
06 May 202317.3917.4816.5016.6416.64133,852,669
05 May 202316.9217.4116.9017.3917.39171,744,723
04 May 202317.2217.2516.8316.9216.92113,190,608
03 May 202316.8517.3116.4417.2217.22162,088,946
02 May 202316.6616.9716.5316.8516.85109,496,323
01 May 202317.1617.2116.5416.6616.66136,356,603
30 Apr 202317.4817.8117.1517.1717.17117,908,615
29 Apr 202317.5617.7217.4117.4817.4898,790,066
28 Apr 202317.7217.8117.3117.5617.56127,740,732
27 Apr 202317.1917.9017.1517.7217.72204,597,089
26 Apr 202317.6418.2016.4417.1917.19301,564,451
25 Apr 202316.9417.7416.8117.6417.64201,291,903
24 Apr 202316.8617.2216.6016.9416.94162,414,862
23 Apr 202317.2317.2516.5916.8716.87135,279,687
22 Apr 202316.9517.3416.8517.2317.23141,967,935
21 Apr 202318.3318.4916.8116.9516.95312,839,997
20 Apr 202318.9919.4018.3018.3318.33294,882,989
19 Apr 202321.2221.2218.7918.9918.99375,670,294
18 Apr 202320.5221.5320.3821.2321.23289,785,299
17 Apr 202320.2021.0920.0320.5120.51504,173,915
16 Apr 202319.1120.4618.9420.2020.20272,546,344
15 Apr 202319.2519.5119.0319.1119.11186,898,140
14 Apr 202318.8519.3118.5219.2519.25256,976,337
13 Apr 202318.2619.0118.1518.8518.85250,901,057
12 Apr 202318.1618.7017.7318.4918.49310,077,628
11 Apr 202317.9318.5617.9018.1618.16176,916,860
10 Apr 202317.5617.9617.4117.9317.93125,916,354
09 Apr 202317.4717.6417.2817.5617.5692,348,601
08 Apr 202317.6217.7417.4117.4617.4687,844,490
07 Apr 202318.0018.1217.5417.6217.62128,153,713
06 Apr 202317.9918.3117.7018.0018.00175,964,595
05 Apr 202317.6518.3117.6417.9917.99221,196,176
04 Apr 202317.1017.6516.9917.6517.65143,457,849
03 Apr 202317.2617.4216.7417.1017.10183,483,019
02 Apr 202317.8017.8417.1217.2617.26122,730,984
01 Apr 202317.7117.8817.5717.6617.66111,851,369
31 Mar 202317.2517.8317.1217.7217.72188,033,602
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...