Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.646 | -0.01 | -0.48% | 1.65 | 1.656 | 1.626 | 61,668 |
| May 16 2024 | 1.654 | -0.01 | -0.72% | 1.664 | 1.668 | 1.616 | 213,482 |
| May 15 2024 | 1.666 | 0.09 | 5.44% | 1.584 | 1.666 | 1.58 | 478,947 |
| May 14 2024 | 1.58 | -0.01 | -0.50% | 1.60 | 1.606 | 1.554 | 235,195 |
| May 13 2024 | 1.588 | 0.11 | 7.30% | 1.466 | 1.598 | 1.464 | 372,106 |
| May 10 2024 | 1.48 | 0.02 | 1.23% | 1.46 | 1.48 | 1.46 | 51,631 |
| May 09 2024 | 1.462 | -0.02 | -1.35% | 1.49 | 1.49 | 1.454 | 73,201 |
| May 08 2024 | 1.482 | 0.02 | 1.37% | 1.472 | 1.502 | 1.472 | 81,035 |
| May 02 2024 | 1.462 | -0.03 | -1.75% | 1.51 | 1.51 | 1.462 | 55,835 |
| Apr 30 2024 | 1.488 | 0.00 | -0.27% | 1.494 | 1.51 | 1.488 | 115,669 |
| Apr 29 2024 | 1.492 | -0.01 | -0.40% | 1.516 | 1.52 | 1.478 | 58,456 |
| Apr 26 2024 | 1.498 | 0.04 | 2.60% | 1.48 | 1.51 | 1.48 | 131,920 |
| Apr 25 2024 | 1.46 | -0.02 | -1.62% | 1.508 | 1.508 | 1.46 | 81,793 |
| Apr 24 2024 | 1.484 | -0.01 | -0.40% | 1.496 | 1.52 | 1.484 | 195,360 |
| Apr 23 2024 | 1.49 | 0.00 | 0.00% | 1.492 | 1.528 | 1.478 | 112,097 |
| Apr 22 2024 | 1.49 | 0.05 | 3.19% | 1.444 | 1.496 | 1.444 | 152,679 |
| Apr 19 2024 | 1.444 | 0.05 | 3.59% | 1.35 | 1.444 | 1.35 | 96,360 |
| Apr 18 2024 | 1.394 | 0.04 | 2.95% | 1.37 | 1.396 | 1.37 | 114,570 |
| Apr 17 2024 | 1.354 | 0.01 | 0.89% | 1.338 | 1.376 | 1.338 | 178,403 |
| Apr 16 2024 | 1.342 | -0.06 | -4.14% | 1.39 | 1.39 | 1.326 | 281,892 |
| Apr 15 2024 | 1.40 | -0.07 | -4.63% | 1.41 | 1.43 | 1.38 | 334,732 |
| Apr 12 2024 | 1.468 | -0.04 | -2.78% | 1.508 | 1.518 | 1.44 | 132,691 |
| Apr 11 2024 | 1.51 | 0.00 | 0.27% | 1.51 | 1.514 | 1.488 | 86,672 |
| Apr 10 2024 | 1.506 | -0.02 | -1.05% | 1.52 | 1.544 | 1.506 | 76,730 |
| Apr 09 2024 | 1.522 | 0.00 | -0.26% | 1.53 | 1.546 | 1.504 | 164,145 |
| Apr 08 2024 | 1.526 | 0.08 | 5.83% | 1.446 | 1.536 | 1.436 | 234,222 |
| Apr 05 2024 | 1.442 | -0.04 | -2.44% | 1.472 | 1.472 | 1.414 | 464,349 |
| Apr 04 2024 | 1.478 | -0.03 | -2.12% | 1.50 | 1.53 | 1.474 | 197,244 |
| Apr 03 2024 | 1.51 | -0.05 | -3.08% | 1.558 | 1.558 | 1.48 | 318,631 |
| Apr 02 2024 | 1.558 | -0.03 | -1.89% | 1.59 | 1.604 | 1.542 | 126,301 |
| Mar 28 2024 | 1.588 | -0.01 | -0.63% | 1.61 | 1.614 | 1.588 | 62,203 |
| Mar 27 2024 | 1.598 | -0.01 | -0.75% | 1.626 | 1.632 | 1.594 | 243,593 |
| Mar 26 2024 | 1.61 | 0.01 | 0.63% | 1.592 | 1.62 | 1.58 | 122,830 |
| Mar 22 2024 | 1.60 | -0.02 | -1.23% | 1.636 | 1.636 | 1.60 | 103,097 |
| Mar 21 2024 | 1.62 | 0.02 | 1.25% | 1.622 | 1.632 | 1.614 | 91,823 |
| Mar 20 2024 | 1.60 | 0.02 | 1.14% | 1.60 | 1.61 | 1.588 | 128,244 |
| Mar 19 2024 | 1.582 | -0.03 | -1.86% | 1.612 | 1.62 | 1.58 | 105,239 |
| Mar 15 2024 | 1.612 | -0.01 | -0.37% | 1.612 | 1.65 | 1.604 | 58,497 |
| Mar 14 2024 | 1.618 | -0.01 | -0.74% | 1.63 | 1.632 | 1.60 | 60,766 |
| Mar 13 2024 | 1.63 | 0.03 | 1.75% | 1.63 | 1.654 | 1.60 | 105,663 |
| Mar 12 2024 | 1.602 | -0.02 | -1.11% | 1.64 | 1.64 | 1.58 | 169,380 |
| Mar 11 2024 | 1.62 | -0.03 | -1.70% | 1.648 | 1.648 | 1.62 | 170,573 |
| Mar 08 2024 | 1.648 | 0.01 | 0.37% | 1.66 | 1.67 | 1.636 | 133,381 |
| Mar 07 2024 | 1.642 | -0.05 | -2.84% | 1.696 | 1.716 | 1.642 | 192,732 |
| Mar 06 2024 | 1.69 | 0.02 | 1.20% | 1.664 | 1.69 | 1.648 | 98,110 |
| Mar 05 2024 | 1.67 | -0.01 | -0.60% | 1.704 | 1.704 | 1.664 | 97,198 |
| Mar 04 2024 | 1.68 | -0.01 | -0.47% | 1.67 | 1.706 | 1.664 | 84,895 |
| Mar 01 2024 | 1.688 | 0.01 | 0.72% | 1.678 | 1.70 | 1.664 | 74,447 |
| Feb 29 2024 | 1.676 | 0.02 | 1.45% | 1.65 | 1.68 | 1.646 | 93,609 |
| Feb 28 2024 | 1.652 | -0.03 | -1.90% | 1.69 | 1.69 | 1.624 | 200,027 |
| Feb 27 2024 | 1.684 | 0.00 | 0.24% | 1.674 | 1.716 | 1.67 | 97,040 |
| Feb 26 2024 | 1.68 | -0.04 | -2.33% | 1.72 | 1.74 | 1.68 | 182,767 |
| Feb 23 2024 | 1.72 | -0.02 | -0.92% | 1.732 | 1.744 | 1.72 | 58,735 |
| Feb 22 2024 | 1.736 | -0.01 | -0.69% | 1.764 | 1.78 | 1.72 | 161,479 |
| Feb 21 2024 | 1.748 | -0.01 | -0.34% | 1.75 | 1.768 | 1.742 | 117,203 |
| Feb 20 2024 | 1.754 | -0.02 | -1.13% | 1.774 | 1.78 | 1.75 | 100,378 |
