AVAXUSD

Avalanche (AVAXUSD)

AVAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 15 2022 36.31 2.51 7.43% 34.06 37.00 31.84 1,528,075.00
May 14 2022 33.80 1.59 4.94% 32.12 34.21 29.21 1,478,607.00
May 13 2022 32.21 1.50 4.88% 30.23 37.89 29.46 3,102,603.00
May 12 2022 30.71 -0.730 -2.32% 31.24 33.98 22.63 4,119,909.00
May 11 2022 31.44 -12.67 -28.72% 44.44 46.23 26.03 5,029,489.00
May 10 2022 44.11 2.01 4.77% 41.75 50.34 40.04 2,082,024.00
May 09 2022 42.10 -9.16 -17.87% 51.96 53.03 42.08 1,915,202.00
May 08 2022 51.26 -3.88 -7.04% 55.05 55.44 50.62 931,115.00
May 07 2022 55.14 -1.87 -3.28% 56.95 57.50 53.21 537,666.00
May 06 2022 57.01 -1.97 -3.34% 58.97 59.40 55.10 822,654.00
May 05 2022 58.98 -8.13 -12.11% 67.48 69.48 56.81 1,269,826.00
May 04 2022 67.11 7.58 12.73% 59.44 67.61 59.29 778,198.00
May 03 2022 59.53 -0.800 -1.33% 60.35 62.52 58.09 673,314.00
May 02 2022 60.33 1.72 2.93% 58.79 62.51 56.72 1,076,263.00
May 01 2022 58.61 1.65 2.90% 57.32 61.14 56.31 982,182.00
Apr 30 2022 56.96 -6.41 -10.12% 63.40 64.64 55.05 765,084.00
Apr 29 2022 63.37 -3.80 -5.66% 67.41 68.00 62.18 597,336.00
Apr 28 2022 67.17 -2.69 -3.85% 69.99 70.76 66.58 582,264.00
Apr 27 2022 69.86 1.26 1.84% 68.55 71.92 68.32 451,944.00
Apr 26 2022 68.60 -4.18 -5.74% 72.98 73.20 67.53 656,912.00
Apr 25 2022 72.78 1.10 1.53% 71.76 73.01 67.40 627,501.00
Apr 24 2022 71.68 -1.30 -1.78% 72.96 73.49 71.06 243,250.00
Apr 23 2022 72.98 -1.31 -1.76% 74.23 74.42 72.44 337,494.00
Apr 22 2022 74.29 -0.630 -0.84% 74.79 77.21 73.33 439,772.00
Apr 21 2022 74.92 -3.41 -4.35% 78.37 80.19 74.21 618,959.00
Apr 20 2022 78.33 -1.88 -2.34% 79.96 81.33 77.46 610,250.00
Apr 19 2022 80.21 2.40 3.08% 77.89 81.10 76.83 564,199.00
Apr 18 2022 77.81 2.60 3.46% 75.48 77.96 71.88 465,855.00
Apr 17 2022 75.21 -2.69 -3.45% 77.75 78.77 75.11 253,907.00
Apr 16 2022 77.90 0.550 0.71% 77.44 78.28 76.51 227,923.00
Apr 15 2022 77.35 0.550 0.72% 76.93 78.53 74.74 454,673.00
Apr 14 2022 76.80 -3.00 -3.76% 79.83 81.87 76.20 776,221.00
Apr 13 2022 79.80 3.34 4.37% 76.31 80.65 75.74 783,928.00
Apr 12 2022 76.46 2.28 3.07% 74.76 79.55 73.88 954,916.00
Apr 11 2022 74.18 -8.10 -9.84% 81.36 81.53 72.72 1,247,950.00
Apr 10 2022 82.28 -2.14 -2.53% 84.43 85.67 82.13 381,535.00
Apr 09 2022 84.42 1.08 1.30% 83.90 85.56 82.14 504,574.00
Apr 08 2022 83.34 -5.09 -5.76% 87.27 90.56 82.69 1,086,940.00
Apr 07 2022 88.43 5.10 6.12% 83.26 88.66 81.43 1,266,724.00
Apr 06 2022 83.33 -7.83 -8.59% 90.76 91.08 82.80 1,456,582.00
Apr 05 2022 91.16 -4.11 -4.31% 96.63 97.67 90.90 968,430.00
Apr 04 2022 95.27 -2.16 -2.22% 98.42 98.44 90.89 1,072,568.00
Apr 03 2022 97.43 1.14 1.18% 96.17 100.13 94.51 1,059,601.00
Apr 02 2022 96.29 -0.510 -0.53% 96.33 104.00 96.06 1,218,442.00
Apr 01 2022 96.80 1.72 1.81% 97.31 99.82 90.42 1,707,506.00
Mar 31 2022 95.08 -1.37 -1.42% 95.43 102.38 93.80 1,850,849.00
Mar 30 2022 96.45 3.88 4.19% 91.91 100.50 89.58 1,826,899.00
Mar 29 2022 92.57 1.84 2.03% 90.02 96.45 89.94 1,275,030.00
Mar 28 2022 90.73 1.24 1.39% 89.97 96.31 88.61 1,522,808.00
Mar 27 2022 89.49 3.32 3.85% 85.91 89.50 84.45 652,038.00
Mar 26 2022 86.17 2.37 2.83% 83.54 86.80 82.50 631,872.00
Mar 25 2022 83.80 -3.71 -4.24% 87.52 87.83 82.54 1,045,559.00
Mar 24 2022 87.51 1.46 1.70% 86.33 88.32 83.67 1,249,727.00
Mar 23 2022 86.05 1.93 2.29% 83.87 87.06 81.79 642,063.00
Mar 22 2022 84.12 -2.48 -2.86% 86.28 89.85 83.71 1,118,601.00
Mar 21 2022 86.60 1.84 2.17% 84.73 92.50 79.45 992,535.00
Mar 20 2022 84.76 -5.21 -5.79% 89.66 90.00 84.48 392,742.00
Mar 19 2022 89.97 3.74 4.34% 86.08 92.42 85.60 1,332,185.00
Mar 18 2022 86.23 6.30 7.88% 80.12 86.92 76.50 924,130.00
Mar 17 2022 79.93 6.08 8.23% 74.16 82.00 73.18 1,725,132.00
Mar 16 2022 73.85 3.86 5.52% 69.90 74.81 68.06 1,287,521.00
Mar 15 2022 69.99 1.50 2.19% 69.24 72.35 66.08 929,233.00
Mar 14 2022 68.49 0.580 0.85% 67.98 71.49 65.56 1,178,052.00
Mar 13 2022 67.91 -3.07 -4.33% 70.65 71.99 67.22 593,056.00
Mar 12 2022 70.98 -0.420 -0.59% 71.09 73.65 70.87 462,950.00
Mar 11 2022 71.40 -2.38 -3.23% 73.59 76.94 70.79 1,609,875.00
Mar 10 2022 73.78 -3.94 -5.07% 77.34 79.00 71.30 1,404,792.00
Mar 09 2022 77.72 4.92 6.76% 73.24 80.50 72.36 1,725,198.00
Mar 08 2022 72.80 0.870 1.21% 71.42 76.59 71.21 1,396,119.00
Mar 07 2022 71.93 -0.660 -0.91% 72.24 76.53 68.50 1,305,673.00
Mar 06 2022 72.59 -4.19 -5.46% 76.68 77.09 72.12 940,290.00
Mar 05 2022 76.78 1.21 1.60% 75.35 78.68 73.32 937,408.00
Mar 04 2022 75.57 -3.04 -3.87% 78.30 82.24 74.98 1,796,997.00
Mar 03 2022 78.61 -4.65 -5.58% 83.41 84.34 77.06 1,434,148.00
Mar 02 2022 83.26 -3.74 -4.30% 86.50 89.98 82.38 1,481,308.00
Mar 01 2022 87.00 2.51 2.97% 85.59 90.98 83.62 2,319,615.00
Feb 28 2022 84.49 9.77 13.08% 74.84 85.83 71.93 2,026,660.00
Feb 27 2022 74.72 -6.58 -8.09% 81.37 82.37 73.20 1,773,755.00
Feb 26 2022 81.30 0.580 0.72% 80.77 84.99 78.14 1,455,430.00
Feb 25 2022 80.72 4.44 5.82% 76.02 82.09 72.70 1,771,242.00
Feb 24 2022 76.28 2.44 3.30% 73.39 79.97 64.62 3,363,981.00
Feb 23 2022 73.84 -0.450 -0.61% 74.88 82.54 73.59 2,058,755.00
Feb 22 2022 74.29 4.09 5.83% 70.40 74.95 67.21 1,634,336.00
Feb 21 2022 70.20 -7.01 -9.08% 77.10 82.73 69.60 2,468,375.00
Feb 20 2022 77.21 -7.70 -9.07% 85.24 85.69 76.51 1,159,494.00
Feb 19 2022 84.91 0.850 1.01% 83.55 86.40 80.88 832,632.00
Feb 18 2022 84.06 -4.15 -4.70% 87.34 90.09 82.50 501,623.00
Feb 17 2022 88.21 -7.64 -7.97% 95.66 98.77 86.44 1,974,410.00
Feb 16 2022 95.85 2.57 2.76% 93.03 97.45 91.24 1,870,302.00
Feb 15 2022 93.28 11.35 13.85% 82.50 93.77 81.47 1,252,259.00
Your Recent History
COIN
AVAXUSD
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 19:11:12