ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AVAXUSD Avalanche

33.34
0.070 (0.21%)
20:52:53 - Realtime Data

AVAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 33.23 1.70 5.39% 31.55 33.99 30.80 606,627.00
Jun 11 2024 31.53 -0.770 -2.38% 32.30 32.36 30.46 657,827.00
Jun 10 2024 32.30 -0.650 -1.97% 32.99 33.46 32.03 405,601.00
Jun 09 2024 32.95 0.680 2.11% 32.31 34.00 32.04 132,491.00
Jun 08 2024 32.27 -1.24 -3.70% 33.33 33.71 31.94 352,402.00
Jun 07 2024 33.51 -2.41 -6.71% 35.86 36.87 31.86 743,817.00
Jun 06 2024 35.92 -0.600 -1.64% 36.57 37.19 35.72 381,493.00
Jun 05 2024 36.52 0.440 1.22% 36.09 36.90 35.93 722,790.00
Jun 04 2024 36.08 1.04 2.97% 35.02 36.28 34.46 585,121.00
Jun 03 2024 35.04 0.080 0.23% 34.93 36.25 34.54 656,458.00
Jun 02 2024 34.96 -0.770 -2.16% 35.71 36.97 34.75 336,396.00
Jun 01 2024 35.73 -0.370 -1.02% 36.03 36.20 35.66 143,161.00
May 31 2024 36.10 0.140 0.39% 35.97 36.76 35.18 334,825.00
May 30 2024 35.96 -0.180 -0.50% 36.18 37.09 35.29 503,426.00
May 29 2024 36.14 -0.930 -2.51% 36.97 38.00 36.08 494,090.00
May 28 2024 37.07 -1.16 -3.03% 38.19 38.37 36.49 543,928.00
May 27 2024 38.23 1.44 3.91% 36.72 38.91 36.63 407,681.00
May 26 2024 36.79 -1.47 -3.84% 38.27 38.30 36.50 301,920.00
May 25 2024 38.26 0.210 0.55% 37.95 38.70 37.71 181,400.00
May 24 2024 38.05 -0.500 -1.30% 38.39 38.98 36.90 360,873.00
May 23 2024 38.55 -1.37 -3.43% 40.07 40.45 36.50 749,850.00
May 22 2024 39.92 -1.26 -3.06% 41.11 41.78 39.19 761,464.00
May 21 2024 41.18 0.930 2.31% 40.25 41.43 39.67 1,140,205.00
May 20 2024 40.25 4.70 13.22% 35.63 40.29 35.15 1,483,416.00
May 19 2024 35.55 -1.62 -4.36% 37.20 37.77 35.38 411,396.00
May 18 2024 37.17 0.780 2.14% 36.41 37.69 36.38 460,846.00
May 17 2024 36.39 1.94 5.63% 34.50 37.60 34.26 757,660.00
May 16 2024 34.45 -0.250 -0.72% 34.69 35.03 33.74 488,103.00
May 15 2024 34.70 3.15 9.98% 31.67 34.80 31.34 794,378.00
May 14 2024 31.55 -0.840 -2.59% 32.38 33.32 31.47 574,354.00
May 13 2024 32.39 -0.750 -2.26% 33.21 33.80 31.93 521,845.00
May 12 2024 33.14 -0.330 -0.99% 33.51 33.99 32.80 181,393.00
May 11 2024 33.47 -0.280 -0.83% 33.80 34.03 33.06 291,944.00
May 10 2024 33.75 -1.30 -3.71% 35.01 36.11 33.21 566,828.00
May 09 2024 35.05 0.990 2.91% 34.01 35.38 33.72 397,362.00
May 08 2024 34.06 -1.33 -3.76% 35.38 35.50 33.64 676,072.00
May 07 2024 35.39 -1.74 -4.69% 37.21 37.60 35.28 509,395.00
May 06 2024 37.13 -0.270 -0.72% 37.37 39.89 36.77 903,140.00
May 05 2024 37.40 0.050 0.13% 37.38 38.01 36.68 473,924.00
May 04 2024 37.35 1.79 5.03% 35.54 39.68 35.18 709,914.00
May 03 2024 35.56 1.94 5.77% 33.67 36.01 33.31 606,228.00
May 02 2024 33.62 0.290 0.87% 33.51 34.12 32.27 682,048.00
May 01 2024 33.33 0.480 1.46% 32.66 33.93 30.56 1,426,137.00
Apr 30 2024 32.85 -2.70 -7.59% 35.15 35.70 31.83 1,140,974.00
Apr 29 2024 35.55 1.59 4.68% 34.50 35.88 32.84 1,184,391.00
Apr 28 2024 33.96 -0.470 -1.37% 34.39 35.39 33.78 407,266.00
Apr 27 2024 34.43 -0.020 -0.06% 34.42 35.11 33.25 529,708.00
Apr 26 2024 34.45 -1.15 -3.23% 35.59 35.87 34.26 417,984.00
Apr 25 2024 35.60 -0.760 -2.09% 36.34 36.74 34.68 658,731.00
Apr 24 2024 36.36 -1.88 -4.92% 38.49 39.85 36.00 926,889.00
Apr 23 2024 38.24 -0.960 -2.45% 39.23 39.93 37.99 599,731.00
Apr 22 2024 39.20 2.11 5.69% 37.49 39.75 36.79 644,358.00
Apr 21 2024 37.09 -1.08 -2.83% 38.10 38.79 36.37 598,746.00
Apr 20 2024 38.17 3.30 9.46% 34.63 38.51 34.16 786,165.00
Apr 19 2024 34.87 0.080 0.23% 34.76 36.14 31.93 1,105,445.00
Apr 18 2024 34.79 1.23 3.67% 33.68 35.64 32.80 981,120.00
Apr 17 2024 33.56 -1.20 -3.45% 34.57 35.37 32.23 1,134,475.00
Apr 16 2024 34.76 -0.360 -1.03% 34.93 35.92 32.50 1,411,476.00
Apr 15 2024 35.12 -2.33 -6.22% 36.98 38.65 34.12 1,832,878.00
Apr 14 2024 37.45 3.20 9.34% 33.99 37.93 32.66 3,848,200.00
Apr 13 2024 34.25 -5.07 -12.89% 39.20 39.31 29.38 4,816,450.00
Apr 12 2024 39.32 -6.73 -14.61% 46.03 46.88 36.05 1,790,668.00
Apr 11 2024 46.05 -1.26 -2.66% 47.10 47.50 45.61 528,878.00
Apr 10 2024 47.31 0.780 1.68% 46.45 48.05 45.10 703,055.00
Apr 09 2024 46.53 -3.41 -6.83% 49.84 50.28 46.24 591,099.00
Apr 08 2024 49.94 0.550 1.11% 49.19 50.80 48.25 610,512.00
Apr 07 2024 49.39 1.15 2.38% 48.23 49.73 47.89 452,633.00
Apr 06 2024 48.24 2.83 6.23% 45.18 48.88 45.06 852,522.00
Apr 05 2024 45.41 -1.06 -2.28% 46.31 46.63 44.00 560,013.00
Apr 04 2024 46.47 0.410 0.89% 45.81 48.18 45.44 695,123.00
Apr 03 2024 46.06 -0.830 -1.77% 46.81 48.38 45.00 1,034,634.00
Apr 02 2024 46.89 -4.66 -9.04% 51.25 51.28 46.30 1,273,090.00
Apr 01 2024 51.55 -2.56 -4.73% 53.99 54.16 50.27 1,046,539.00
Mar 31 2024 54.11 1.10 2.08% 52.95 54.27 52.89 428,122.00
Mar 30 2024 53.01 -0.430 -0.80% 53.27 54.65 52.78 429,653.00
Mar 29 2024 53.44 -1.17 -2.14% 54.46 54.67 52.55 578,214.00
Mar 28 2024 54.61 0.630 1.17% 53.93 55.06 53.13 562,315.00
Mar 27 2024 53.98 -1.83 -3.28% 55.81 56.73 52.97 1,571,821.00
Mar 26 2024 55.81 -1.81 -3.14% 57.63 59.31 55.30 1,228,001.00
Mar 25 2024 57.62 1.91 3.43% 55.45 59.26 54.92 1,915,154.00
Mar 24 2024 55.71 2.17 4.05% 53.54 55.84 52.45 875,432.00
Mar 23 2024 53.54 0.550 1.04% 53.13 56.43 52.63 1,175,153.00
Mar 22 2024 52.99 -1.07 -1.98% 53.70 58.09 51.64 2,014,609.00
Mar 21 2024 54.06 -3.12 -5.46% 56.46 57.88 52.76 1,651,480.00
Mar 20 2024 57.18 3.17 5.87% 53.94 58.18 50.24 4,010,476.00
Mar 19 2024 54.01 -6.22 -10.33% 60.96 61.94 52.95 4,176,679.00
Mar 18 2024 60.23 2.09 3.59% 57.75 65.38 55.23 3,130,018.00
Mar 17 2024 58.14 4.74 8.88% 53.56 58.50 50.04 1,918,785.00
Mar 16 2024 53.40 -5.18 -8.84% 58.13 61.44 52.00 2,735,842.00
Mar 15 2024 58.58 4.44 8.20% 54.42 58.94 48.76 5,587,094.00

Your Recent History

Delayed Upgrade Clock