ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AVAXUSD Avalanche

33.43
0.223 (0.67%)
21:07:03 - Realtime Data

AVAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2024 33.21 -0.430 -1.29% 33.64 34.35 33.07 502.00
May 11 2024 33.64 -1.29 -3.70% 33.91 34.12 33.22 858.00
May 10 2024 34.93 0.00 0.00% 34.93 34.93 34.93 0.00
May 09 2024 34.93 0.870 2.56% 34.06 35.38 33.67 4,566.00
May 08 2024 34.06 -1.37 -3.86% 35.38 35.47 33.69 4,994.00
May 07 2024 35.43 -1.83 -4.91% 37.18 37.49 35.38 3,434.00
May 06 2024 37.26 -0.270 -0.71% 37.35 40.07 36.89 4,215.00
May 05 2024 37.52 -0.130 -0.35% 37.63 38.36 36.80 1,190.00
May 04 2024 37.65 1.98 5.54% 35.62 39.68 35.26 5,508.00
May 03 2024 35.68 1.89 5.59% 33.74 35.93 33.36 1,695.00
May 02 2024 33.79 0.440 1.32% 33.55 34.10 32.42 2,139.00
May 01 2024 33.35 0.470 1.42% 32.79 34.00 30.66 6,103.00
Apr 30 2024 32.88 -2.57 -7.24% 35.07 35.63 31.94 7,249.00
Apr 29 2024 35.45 1.57 4.64% 34.00 35.81 33.02 2,870.00
Apr 28 2024 33.88 -0.500 -1.46% 34.54 35.32 33.88 1,330.00
Apr 27 2024 34.38 -0.040 -0.11% 34.60 35.31 33.48 1,771.00
Apr 26 2024 34.42 -1.05 -2.97% 35.47 36.25 34.38 2,306.00
Apr 25 2024 35.47 -0.720 -1.99% 36.47 36.72 34.79 2,470.00
Apr 24 2024 36.19 -2.69 -6.93% 38.88 39.75 36.06 2,641.00
Apr 23 2024 38.88 -0.460 -1.16% 39.49 39.99 38.27 1,362.00
Apr 22 2024 39.34 2.18 5.87% 37.38 40.10 36.98 3,693.00
Apr 21 2024 37.16 2.40 6.91% 38.12 38.83 36.59 2,801.00
Apr 20 2024 34.76 0.00 0.00% 34.76 34.76 34.76 0.00
Apr 19 2024 34.76 -0.130 -0.37% 34.66 36.09 32.05 3,374.00
Apr 18 2024 34.88 1.33 3.96% 33.74 35.58 32.87 5,143.00
Apr 17 2024 33.56 -1.22 -3.49% 34.58 35.31 32.44 3,851.00
Apr 16 2024 34.77 -0.450 -1.29% 34.95 36.03 32.49 7,488.00
Apr 15 2024 35.23 -5.18 -12.81% 37.47 39.66 34.51 6,070.00
Apr 14 2024 40.40 0.00 0.00% 40.40 40.40 40.40 0.00
Apr 13 2024 40.40 0.00 0.00% 40.40 40.40 40.40 0.00
Apr 12 2024 40.40 -5.63 -12.23% 46.03 46.91 36.88 9,173.00
Apr 11 2024 46.03 -1.27 -2.68% 47.21 47.49 45.38 2,740.00
Apr 10 2024 47.30 0.550 1.17% 46.78 48.05 45.80 7,441.00
Apr 09 2024 46.75 -3.39 -6.75% 50.05 50.28 46.75 4,687.00
Apr 08 2024 50.14 0.500 1.01% 49.28 50.93 48.55 3,505.00
Apr 07 2024 49.63 1.20 2.47% 48.66 49.93 48.24 2,023.00
Apr 06 2024 48.44 2.78 6.09% 45.39 49.02 45.39 1,506.00
Apr 05 2024 45.66 -1.13 -2.42% 46.79 46.79 44.32 3,430.00
Apr 04 2024 46.79 0.610 1.33% 46.00 48.80 45.78 3,200.00
Apr 03 2024 46.18 -1.32 -2.78% 47.10 48.38 45.23 5,546.00
Apr 02 2024 47.50 -4.14 -8.02% 51.55 51.55 46.71 8,311.00
Apr 01 2024 51.64 -1.46 -2.75% 53.88 54.51 50.35 6,234.00
Mar 31 2024 53.10 0.00 0.00% 53.10 53.10 53.10 0.00
Mar 30 2024 53.10 -0.390 -0.74% 53.50 54.55 52.82 2,773.00
Mar 29 2024 53.50 -1.27 -2.33% 54.53 54.60 52.76 3,173.00
Mar 28 2024 54.77 0.750 1.38% 53.96 55.18 52.74 6,961.00
Mar 27 2024 54.03 -3.91 -6.74% 55.82 56.73 53.19 4,207.00
Mar 26 2024 57.93 0.00 0.00% 57.93 57.93 57.93 0.00
Mar 25 2024 57.93 4.30 8.02% 55.59 59.79 55.00 7,565.00
Mar 24 2024 53.63 0.00 0.00% 53.63 53.63 53.63 0.00
Mar 23 2024 53.63 0.190 0.36% 53.17 56.00 52.75 4,128.00
Mar 22 2024 53.44 -0.470 -0.87% 53.81 58.00 51.90 7,301.00
Mar 21 2024 53.91 -3.13 -5.48% 56.92 57.84 53.17 7,755.00
Mar 20 2024 57.04 3.44 6.41% 54.42 58.11 50.96 11,885.00
Mar 19 2024 53.60 0.00 0.00% 53.60 53.60 53.60 0.00
Mar 18 2024 53.60 0.00 0.00% 53.60 53.60 53.60 0.00
Mar 17 2024 53.60 0.00 0.00% 53.60 53.60 53.60 0.00
Mar 16 2024 53.60 -4.65 -7.97% 58.24 61.71 52.03 11,582.00
Mar 15 2024 58.25 3.38 6.16% 54.46 58.77 48.44 14,482.00
Mar 14 2024 54.86 0.00 0.00% 54.86 54.86 54.86 0.00
Mar 13 2024 54.86 -0.140 -0.25% 55.00 55.53 52.37 13,743.00
Mar 12 2024 55.00 5.93 12.08% 48.88 56.90 46.42 45,384.00
Mar 11 2024 49.07 6.10 14.20% 42.08 50.00 40.18 26,814.00
Mar 10 2024 42.97 0.260 0.61% 42.94 43.32 42.85 540.00
Mar 09 2024 42.71 0.00 0.00% 42.71 42.71 42.71 0.00
Mar 08 2024 42.71 -0.660 -1.51% 43.46 43.93 41.21 5,788.00
Mar 07 2024 43.36 1.85 4.45% 41.62 44.61 41.62 7,830.00
Mar 06 2024 41.52 1.97 4.98% 39.39 42.12 38.00 5,709.00
Mar 05 2024 39.55 -3.44 -8.00% 42.98 45.00 35.00 11,899.00
Mar 04 2024 42.98 0.450 1.06% 42.64 44.01 41.50 9,267.00
Mar 03 2024 42.53 -0.430 -1.01% 44.52 44.88 40.49 6,422.00
Mar 02 2024 42.97 0.00 0.00% 42.97 42.97 42.97 0.00
Mar 01 2024 42.97 1.97 4.79% 41.12 44.44 41.10 7,411.00
Feb 29 2024 41.00 0.780 1.95% 40.13 44.32 39.71 9,619.00
Feb 28 2024 40.22 1.23 3.17% 39.35 41.26 36.97 7,252.00
Feb 27 2024 38.98 2.29 6.24% 39.24 40.01 38.50 2,427.00
Feb 26 2024 36.69 0.00 0.00% 36.69 36.69 36.69 0.00
Feb 25 2024 36.69 0.00 0.00% 36.69 36.69 36.69 0.00
Feb 24 2024 36.69 0.770 2.14% 35.80 36.96 35.31 2,572.00
Feb 23 2024 35.92 -0.860 -2.33% 36.86 36.95 35.20 3,614.00
Feb 22 2024 36.78 -1.11 -2.94% 37.47 38.15 36.57 3,907.00
Feb 21 2024 37.89 -0.770 -1.98% 38.58 39.43 37.89 222.00
Feb 20 2024 38.66 -0.840 -2.14% 39.73 41.11 37.22 3,816.00
Feb 19 2024 39.50 -0.810 -2.00% 40.26 40.55 39.31 1,878.00
Feb 18 2024 40.31 0.380 0.96% 39.92 41.46 39.22 4,169.00
Feb 17 2024 39.92 -0.570 -1.41% 40.45 40.50 38.62 1,136.00
Feb 16 2024 40.50 -1.73 -4.10% 41.58 41.84 39.72 2,944.00
Feb 15 2024 42.23 0.00 0.00% 42.23 42.23 42.23 0.00
Feb 14 2024 42.23 2.37 5.95% 39.82 42.76 39.25 3,688.00
Feb 13 2024 39.86 -1.70 -4.10% 41.18 42.14 38.98 7,570.00

Your Recent History

Delayed Upgrade Clock