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 |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 6.3886 | 0.00 | 0.00% | 6.3886 | 6.3886 | 6.3886 | 0 |
| Jun 07 2024 | 6.3886 | -0.06 | -1.01% | 6.8177 | 6.8177 | 6.2631 | 1,993 |
| Jun 06 2024 | 6.4535 | 0.12 | 1.83% | 6.2812 | 6.8369 | 6.2812 | 22,442 |
| Jun 05 2024 | 6.3377 | 0.29 | 4.80% | 6.9023 | 6.9023 | 6.3377 | 1,000 |
| Jun 04 2024 | 6.0473 | -0.23 | -3.73% | 6.0206 | 6.6188 | 6.0206 | 2,315 |
| Jun 03 2024 | 6.2813 | -0.02 | -0.30% | 6.8157 | 6.8157 | 6.2813 | 0 |
| May 31 2024 | 6.30 | -0.11 | -1.72% | 6.3136 | 6.82 | 6.30 | 1,019 |
| May 30 2024 | 6.41 | -0.07 | -1.03% | 6.2746 | 6.8714 | 6.2409 | 577 |
| May 29 2024 | 6.477 | 0.07 | 1.16% | 6.477 | 7.0308 | 6.477 | 0 |
| May 28 2024 | 6.4026 | -0.15 | -2.36% | 6.3983 | 6.9601 | 6.3983 | 260 |
| May 27 2024 | 6.5571 | -0.06 | -0.91% | 7.00 | 7.00 | 6.4421 | 10,000 |
| May 24 2024 | 6.617 | -0.09 | -1.39% | 6.5603 | 7.0511 | 6.5603 | 596 |
| May 23 2024 | 6.71 | -0.30 | -4.26% | 6.9655 | 7.5393 | 6.70 | 4 |
| May 22 2024 | 7.0087 | -0.10 | -1.38% | 7.296 | 7.8574 | 7.0087 | 70 |
| May 21 2024 | 7.1071 | 0.86 | 13.84% | 7.0845 | 7.1312 | 6.9856 | 8,437 |
| May 20 2024 | 6.2428 | -0.12 | -1.88% | 6.7492 | 6.7492 | 6.2356 | 396 |
| May 17 2024 | 6.3623 | 0.37 | 6.14% | 6.3224 | 6.3623 | 6.3224 | 152 |
| May 16 2024 | 5.994 | 0.08 | 1.32% | 6.5921 | 6.5921 | 5.9938 | 1,319 |
| May 15 2024 | 5.9157 | 0.06 | 0.95% | 6.1718 | 6.50 | 5.6817 | 4,000 |
| May 14 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| May 13 2024 | 5.86 | -0.41 | -6.54% | 5.8951 | 6.31 | 5.85 | 33,604 |
| May 10 2024 | 6.27 | 0.27 | 4.50% | 6.7923 | 6.7923 | 6.2494 | 1,289 |
| May 09 2024 | 6.00 | -0.08 | -1.32% | 6.5328 | 6.5328 | 6.00 | 163 |
| May 08 2024 | 6.08 | -0.36 | -5.61% | 6.1272 | 6.1272 | 6.0781 | 1,963 |
| May 07 2024 | 6.4416 | -0.21 | -3.15% | 7.0169 | 7.0169 | 6.4416 | 248 |
| May 06 2024 | 6.651 | 0.56 | 9.21% | 6.6715 | 7.4616 | 6.651 | 14 |
| May 03 2024 | 6.09 | 0.15 | 2.53% | 6.3834 | 6.3834 | 5.9299 | 198 |
| May 02 2024 | 5.94 | 0.03 | 0.43% | 5.7848 | 6.1091 | 5.7425 | 9,381 |
| Apr 30 2024 | 5.9147 | -0.18 | -2.98% | 6.5941 | 6.5941 | 5.9147 | 343 |
| Apr 29 2024 | 6.0961 | -0.09 | -1.44% | 5.8236 | 6.0961 | 5.8158 | 1,211 |
| Apr 26 2024 | 6.1854 | -0.03 | -0.44% | 6.765 | 6.765 | 6.1141 | 743 |
| Apr 25 2024 | 6.2125 | -0.76 | -10.87% | 6.742 | 6.742 | 6.2124 | 1,000 |
| Apr 24 2024 | 6.9703 | 0.16 | 2.35% | 7.4471 | 7.4471 | 6.9644 | 29 |
| Apr 23 2024 | 6.81 | -0.20 | -2.79% | 7.3322 | 7.3322 | 6.7916 | 470 |
| Apr 22 2024 | 7.0057 | 0.78 | 12.45% | 7.0492 | 7.5536 | 7.0057 | 7,346 |
| Apr 19 2024 | 6.23 | 0.02 | 0.25% | 6.803 | 6.803 | 6.2264 | 2,123 |
| Apr 18 2024 | 6.2143 | 0.35 | 6.05% | 6.3301 | 6.3301 | 5.924 | 3,951 |
| Apr 17 2024 | 5.86 | -0.21 | -3.43% | 6.2929 | 6.6288 | 5.86 | 1,429 |
| Apr 16 2024 | 6.068 | -0.59 | -8.90% | 6.78 | 6.78 | 6.0331 | 2,344 |
| Apr 15 2024 | 6.6608 | -1.56 | -18.94% | 7.2297 | 7.2961 | 6.527 | 36,142 |
| Apr 12 2024 | 8.217 | 0.08 | 0.95% | 8.9031 | 8.9031 | 8.203 | 925 |
| Apr 11 2024 | 8.1395 | -0.15 | -1.81% | 8.9343 | 8.9343 | 8.10 | 1,251 |
| Apr 10 2024 | 8.2894 | 0.14 | 1.69% | 8.2925 | 9.0013 | 8.1617 | 1,544 |
| Apr 09 2024 | 8.152 | -0.56 | -6.44% | 8.5544 | 9.2531 | 8.152 | 2,635 |
| Apr 08 2024 | 8.7127 | 0.75 | 9.39% | 8.6823 | 9.0022 | 8.6675 | 5,874 |
| Apr 05 2024 | 7.9648 | -0.38 | -4.57% | 8.6293 | 8.6293 | 7.7992 | 39 |
| Apr 04 2024 | 8.346 | 0.14 | 1.75% | 8.1634 | 9.0504 | 8.1634 | 99 |
| Apr 03 2024 | 8.2028 | -0.26 | -3.11% | 9.0702 | 9.0702 | 8.1986 | 2,081 |
| Apr 02 2024 | 8.466 | -1.13 | -11.77% | 8.5521 | 9.1254 | 8.17 | 1,700 |
| Mar 28 2024 | 9.5953 | 0.14 | 1.53% | 10.3973 | 10.3973 | 9.5052 | 785 |
| Mar 27 2024 | 9.4509 | -0.60 | -5.93% | 10.47 | 10.47 | 9.4509 | 1,318 |
| Mar 26 2024 | 10.0466 | -0.12 | -1.16% | 10.2249 | 11.0854 | 10.0466 | 26,906 |
| Mar 25 2024 | 10.165 | 0.79 | 8.42% | 10.1644 | 11.1636 | 10.1354 | 5,790 |
| Mar 22 2024 | 9.3752 | -0.10 | -1.10% | 10.5733 | 10.58 | 9.3752 | 10,000 |
| Mar 21 2024 | 9.4792 | 0.40 | 4.41% | 9.4474 | 10.4892 | 9.3928 | 24 |
| Mar 20 2024 | 9.0786 | -1.14 | -11.17% | 9.3215 | 10.3436 | 9.0786 | 5,702 |
| Mar 19 2024 | 10.2207 | -0.50 | -4.67% | 10.0644 | 10.7355 | 9.75 | 5,300 |
| Mar 18 2024 | 10.7212 | 1.12 | 11.68% | 11.821 | 11.8581 | 10.5459 | 7,016 |
| Mar 15 2024 | 9.60 | 0.52 | 5.67% | 10.1545 | 10.6183 | 8.6493 | 6,370 |
| Mar 14 2024 | 9.0849 | -0.10 | -1.03% | 9.5237 | 10.8147 | 9.0849 | 15,602 |
| Mar 13 2024 | 9.1799 | -0.25 | -2.70% | 10.2639 | 10.2639 | 9.1061 | 66,106 |
