- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Avalanche (AVAX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/22/20 | 4.002 | 4.058 | 3.717 | 3.89 | 25,963,010.056 | 95,304,235.027 |
| 11/21/20 | 3.711 | 4.084 | 3.692 | 4.002 | 25,984,283.366 | 98,045,474.544 |
| 11/20/20 | 3.627 | 3.987 | 3.625 | 3.711 | 27,416,995.077 | 90,909,819.477 |
| 11/19/20 | 3.749 | 3.816 | 3.571 | 3.627 | 21,489,339.314 | 88,861,608.158 |
| 11/18/20 | 3.832 | 3.871 | 3.576 | 3.749 | 20,818,648.738 | 91,842,685.729 |
| 11/17/20 | 3.789 | 3.915 | 3.698 | 3.832 | 23,031,676.652 | 93,878,321.694 |
| 11/16/20 | 3.537 | 3.817 | 3.459 | 3.717 | 27,372,173.719 | 91,058,079.657 |
| 11/15/20 | 3.5 | 3.642 | 3.423 | 3.537 | 22,702,610.255 | 86,646,214.499 |
| 11/14/20 | 3.698 | 3.698 | 3.404 | 3.5 | 24,359,586.79 | 85,761,889.54 |
| 11/13/20 | 3.429 | 3.698 | 3.392 | 3.698 | 27,584,233.252 | 90,596,119.993 |
| 11/12/20 | 3.484 | 3.561 | 3.32 | 3.429 | 25,090,676.947 | 84,014,012.158 |
| 11/11/20 | 3.586 | 3.81 | 3.457 | 3.484 | 24,727,643.606 | 85,366,716.903 |
| 11/10/20 | 3.417 | 3.641 | 3.37 | 3.586 | 24,316,550.96 | 87,860,485.045 |
| 11/9/20 | 3.477 | 3.539 | 3.266 | 3.417 | 25,509,378.217 | 83,719,561.988 |
| 11/8/20 | 3.403 | 3.651 | 3.368 | 3.477 | 26,072,940.857 | 85,176,646.982 |
| 11/7/20 | 3.595 | 3.907 | 3.383 | 3.403 | 34,653,202.953 | 83,383,503.098 |
| 11/6/20 | 3.358 | 3.645 | 3.318 | 3.595 | 33,947,028.831 | 88,084,417.447 |
| 11/5/20 | 3.185 | 3.377 | 3.023 | 3.358 | 26,135,754.285 | 82,276,015.8 |
| 11/4/20 | 3.333 | 3.377 | 3.003 | 3.185 | 20,709,818.728 | 78,023,509.263 |
| 11/3/20 | 3.624 | 3.656 | 3.242 | 3.333 | 24,573,095.234 | 81,652,299.887 |
| 10/30/20 | 3.775 | 3.819 | 3.58 | 3.715 | 28,434,550.476 | 91,015,970.985 |
| 10/29/20 | 4.067 | 4.106 | 3.733 | 3.775 | 6,527,859.227 | 92,495,145.333 |
| 10/28/20 | 4.122 | 4.178 | 3.935 | 4.067 | 19,435,211.041 | 99,631,855.964 |
| 10/27/20 | 4.161 | 4.35 | 4.044 | 4.122 | 17,600,880.78 | 100,994,953.983 |
| 10/26/20 | 4.153 | 4.479 | 4.05 | 4.161 | 9,243,754.928 | 101,943,836.579 |
| 10/25/20 | 4.19 | 4.258 | 4.105 | 4.153 | 15,517,938.56 | 101,753,648.727 |
| 10/24/20 | 4.262 | 4.353 | 4.162 | 4.19 | 16,681,037.052 | 102,647,637.895 |
| 10/23/20 | 4.331 | 4.487 | 4.15 | 4.262 | 19,482,074.423 | 104,421,591.563 |
| 10/22/20 | 3.972 | 4.498 | 3.962 | 4.314 | 24,178,361.256 | 105,703,310.865 |
| 10/21/20 | 3.8 | 4.109 | 3.794 | 3.966 | 23,475,818.618 | 97,165,986.723 |
| 10/20/20 | 4.054 | 4.082 | 3.714 | 3.802 | 19,646,467.193 | 93,153,936.183 |
| 10/19/20 | 4.118 | 4.161 | 3.998 | 4.05 | 5,848,392.045 | 99,232,630.563 |
| 10/18/20 | 4.192 | 4.246 | 4.084 | 4.116 | 3,717,530.724 | 100,843,508.969 |
| 10/17/20 | 4.039 | 4.196 | 3.977 | 4.196 | 6,113,717.112 | 102,802,213 |
| 10/16/20 | 4.128 | 4.155 | 3.887 | 4.04 | 9,790,610.432 | 98,991,765.594 |
| 10/15/20 | 4.153 | 4.214 | 4.016 | 4.127 | 6,998,969.657 | 101,120,150.174 |
| 10/14/20 | 4.484 | 4.485 | 4.023 | 4.15 | 10,004,481.346 | 101,676,366.58 |
| 10/13/20 | 4.413 | 4.541 | 4.335 | 4.488 | 14,050,397.564 | 109,957,317.82 |
| 10/12/20 | 4.093 | 4.687 | 4.052 | 4.416 | 14,445,437.217 | 108,185,624.13 |
| 10/11/20 | 4.022 | 4.158 | 3.971 | 4.096 | 11,454,884.93 | 100,349,043.844 |
| 10/10/20 | 4.242 | 4.251 | 4.016 | 4.027 | 14,539,710.749 | 98,654,260.138 |
| 10/9/20 | 3.92 | 4.31 | 3.828 | 4.258 | 12,188,131.083 | 104,331,787.675 |
| 10/8/20 | 3.456 | 3.949 | 3.352 | 3.91 | 14,611,203.227 | 95,793,991.069 |
| 10/7/20 | 3.552 | 3.552 | 3.234 | 3.461 | 15,303,367.409 | 84,786,813.507 |
| 10/6/20 | 3.992 | 4.003 | 3.526 | 3.544 | 14,470,314.319 | 86,833,593.259 |
| 10/5/20 | 3.972 | 4.048 | 3.891 | 3.993 | 8,518,919.318 | 97,827,725.247 |
| 10/4/20 | 4.035 | 4.078 | 3.859 | 3.972 | 12,516,853.224 | 97,324,953.743 |
| 10/3/20 | 3.911 | 4.167 | 3.893 | 4.035 | 11,564,687.383 | 98,863,661.681 |
| 10/2/20 | 4.154 | 4.215 | 3.699 | 3.911 | 29,718,005.593 | 95,815,253.672 |
| 10/1/20 | 4.325 | 4.508 | 4.054 | 4.156 | 23,097,831.304 | 101,820,332.144 |
