AVAXUSDT

Avalanche (AVAXUSDT)

AVAXUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 27.44 -0.500 -1.79% 27.94 28.77 27.05 609,443.00
Aug 08 2022 27.93 0.040 0.14% 27.89 30.78 27.58 739,159.00
Aug 07 2022 27.90 1.22 4.56% 26.68 28.45 25.84 578,447.00
Aug 06 2022 26.68 1.75 7.02% 24.94 26.92 24.72 605,744.00
Aug 05 2022 24.93 1.51 6.47% 23.40 24.98 23.13 520,206.00
Aug 04 2022 23.41 0.290 1.25% 23.11 23.99 22.90 380,252.00
Aug 03 2022 23.12 0.040 0.17% 22.92 24.17 22.28 470,539.00
Aug 02 2022 23.08 -0.400 -1.70% 23.49 23.94 22.25 462,285.00
Aug 01 2022 23.48 -0.180 -0.77% 23.66 24.31 22.99 468,895.00
Jul 31 2022 23.66 -0.560 -2.32% 24.23 25.13 23.55 395,262.00
Jul 30 2022 24.23 -0.480 -1.94% 24.43 25.76 23.94 648,434.00
Jul 29 2022 24.70 0.450 1.85% 24.18 25.36 23.49 723,672.00
Jul 28 2022 24.26 0.840 3.58% 23.47 24.67 22.61 743,916.00
Jul 27 2022 23.42 2.82 13.66% 20.65 23.47 20.22 613,499.00
Jul 26 2022 20.60 -0.330 -1.58% 20.94 20.96 19.57 492,156.00
Jul 25 2022 20.93 -2.87 -12.07% 23.94 23.94 20.91 649,606.00
Jul 24 2022 23.81 0.140 0.57% 23.62 24.46 23.25 422,247.00
Jul 23 2022 23.67 0.040 0.17% 23.67 24.64 22.85 458,530.00
Jul 22 2022 23.63 -1.36 -5.45% 25.04 25.54 23.60 630,272.00
Jul 21 2022 24.99 1.27 5.37% 23.60 25.42 22.66 718,989.00
Jul 20 2022 23.72 -1.03 -4.15% 24.74 26.24 23.44 877,608.00
Jul 19 2022 24.74 0.820 3.42% 23.86 26.26 23.06 852,523.00
Jul 18 2022 23.93 3.19 15.41% 20.70 24.27 20.58 851,199.00
Jul 17 2022 20.73 -0.590 -2.76% 21.30 22.08 20.63 545,024.00
Jul 16 2022 21.32 1.94 9.99% 19.45 21.42 18.71 613,988.00
Jul 15 2022 19.38 -0.360 -1.81% 19.78 20.24 19.11 631,057.00
Jul 14 2022 19.74 0.960 5.12% 18.78 19.96 17.80 872,700.00
Jul 13 2022 18.78 1.90 11.27% 16.77 18.90 16.41 934,527.00
Jul 12 2022 16.88 -0.480 -2.76% 17.49 18.06 16.82 624,287.00
Jul 11 2022 17.36 -1.82 -9.50% 19.08 19.19 17.33 418,312.00
Jul 10 2022 19.18 -0.730 -3.67% 20.00 20.00 18.77 347,786.00
Jul 09 2022 19.91 0.230 1.17% 19.99 20.24 19.56 330,079.00
Jul 08 2022 19.68 -0.560 -2.78% 20.38 20.99 19.43 637,498.00
Jul 07 2022 20.24 1.11 5.82% 19.12 20.59 18.85 589,490.00
Jul 06 2022 19.13 1.07 5.92% 18.03 19.46 17.80 569,684.00
Jul 05 2022 18.06 0.040 0.23% 17.90 18.64 16.67 573,924.00
Jul 04 2022 18.02 1.35 8.09% 16.56 18.05 16.31 501,451.00
Jul 03 2022 16.67 0.350 2.14% 16.49 16.89 15.83 276,001.00
Jul 02 2022 16.32 -0.050 -0.30% 16.31 16.61 15.95 255,366.00
Jul 01 2022 16.37 -0.550 -3.25% 16.93 17.67 15.80 553,431.00
Jun 30 2022 16.92 -0.650 -3.70% 17.62 17.81 15.81 567,993.00
Jun 29 2022 17.57 -0.540 -2.98% 18.18 18.67 17.21 523,046.00
Jun 28 2022 18.11 -1.27 -6.56% 19.29 20.52 18.01 610,935.00
Jun 27 2022 19.38 -0.360 -1.82% 19.77 21.37 19.18 465,397.00
Jun 26 2022 19.74 -1.57 -7.38% 21.24 21.82 19.73 419,308.00
Jun 25 2022 21.31 0.850 4.13% 20.71 21.64 19.87 478,645.00
Jun 24 2022 20.47 2.18 11.91% 18.27 20.94 17.99 640,632.00
Jun 23 2022 18.29 2.23 13.88% 16.16 18.39 16.04 571,136.00
Jun 22 2022 16.06 -0.800 -4.74% 16.76 17.39 15.97 492,738.00
Jun 21 2022 16.86 -0.270 -1.58% 17.25 18.49 16.63 532,492.00
Jun 20 2022 17.13 0.870 5.35% 16.06 17.86 15.34 638,059.00
Jun 19 2022 16.26 1.44 9.69% 14.89 16.36 13.75 609,241.00
Jun 18 2022 14.82 -1.23 -7.65% 16.09 16.30 13.79 596,918.00
Jun 17 2022 16.05 0.380 2.44% 15.65 16.72 15.51 437,743.00
Jun 16 2022 15.67 -2.52 -13.86% 18.22 18.70 15.52 755,281.00
Jun 15 2022 18.19 1.64 9.90% 16.52 18.46 14.56 996,303.00
Jun 14 2022 16.55 0.520 3.25% 15.99 17.28 14.68 1,013,892.00
Jun 13 2022 16.03 -1.50 -8.57% 17.28 17.50 14.66 1,409,277.00
Jun 12 2022 17.53 -2.27 -11.45% 19.86 20.16 17.39 959,139.00
Jun 11 2022 19.80 -2.26 -10.25% 22.12 23.00 19.67 523,998.00
Jun 10 2022 22.06 -2.36 -9.66% 24.34 24.87 21.93 428,114.00
Jun 09 2022 24.42 -0.160 -0.65% 24.57 25.36 23.73 346,750.00
Jun 08 2022 24.58 -0.090 -0.36% 24.78 25.42 23.74 378,189.00
Jun 07 2022 24.67 -1.33 -5.12% 26.01 26.20 23.13 583,737.00
Jun 06 2022 26.00 1.77 7.30% 24.22 27.77 24.05 551,440.00
Jun 05 2022 24.23 -0.410 -1.66% 24.54 25.19 23.93 313,582.00
Jun 04 2022 24.64 1.71 7.46% 22.91 24.67 22.14 283,021.00
Jun 03 2022 22.93 -1.75 -7.09% 24.69 24.71 22.50 354,075.00
Jun 02 2022 24.68 0.760 3.17% 23.70 24.90 22.68 538,776.00
Jun 01 2022 23.92 -2.48 -9.38% 26.32 27.03 23.24 544,361.00
May 31 2022 26.40 -1.31 -4.72% 28.30 29.09 25.56 675,953.00
May 30 2022 27.71 1.51 5.75% 26.18 28.42 25.33 760,663.00
May 29 2022 26.20 1.26 5.05% 24.72 26.98 23.77 574,380.00
May 28 2022 24.94 2.50 11.15% 22.57 25.67 22.19 647,069.00
May 27 2022 22.44 -1.03 -4.37% 23.62 23.86 21.39 864,729.00
May 26 2022 23.46 -3.75 -13.77% 27.17 28.00 23.05 982,068.00
May 25 2022 27.21 -1.78 -6.15% 28.98 29.62 27.13 667,485.00
May 24 2022 28.99 -0.100 -0.33% 29.03 29.66 26.93 689,440.00
May 23 2022 29.09 -2.60 -8.22% 31.49 32.89 28.54 665,736.00
May 22 2022 31.69 1.78 5.97% 30.06 32.63 29.01 618,670.00
May 21 2022 29.91 0.910 3.14% 29.02 30.60 28.20 442,526.00
May 20 2022 29.00 -1.37 -4.52% 30.42 31.85 27.91 739,422.00
May 19 2022 30.37 0.610 2.05% 29.72 31.71 27.52 684,095.00
May 18 2022 29.76 -4.86 -14.04% 34.36 35.16 29.63 645,324.00
May 17 2022 34.62 2.20 6.77% 32.69 35.76 32.21 578,862.00
May 16 2022 32.42 -3.89 -10.70% 35.98 36.17 31.69 706,154.00
May 15 2022 36.31 2.41 7.11% 33.97 36.89 31.88 604,717.00
May 14 2022 33.90 2.01 6.30% 32.10 34.23 29.28 514,844.00
May 13 2022 31.89 1.39 4.55% 30.30 37.69 29.58 408,541.00
May 12 2022 30.50 -0.650 -2.08% 31.51 33.93 23.54 329,455.00


Your Recent History
DGFX
AVAXUSDT
Avalanche
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now