Avalanche (AVAX) historical data and Live price

Avalanche

AVAX

$ 35.51 + 0.601 %

0.00055075 BTC

MARKET CAP
13.431 B

24H VOLUME
348.483 M

CIRC.SUPPLY
378.197 M

MAX SUPPLY
715.749 M

AVAX

USD

Rank12

1H 1.42 %

24H 0.60 %

7D 0.55 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	36.369	36.691	34.751	35.584	411,675,388.46	13,457,597,193.33
4/24/24	38.287	39.795	36.056	36.368	500,406,289.82	13,748,585,495.33
4/23/24	39.226	39.832	38.027	38.287	352,913,077.14	14,473,083,768.87
4/22/24	37.117	39.683	36.873	39.226	478,316,447.22	14,827,862,679.13
4/21/24	38.301	38.675	36.502	37.117	351,138,121.95	14,030,076,553.7
4/20/24	34.722	38.489	34.222	38.301	432,114,532.23	14,477,550,468.9
4/19/24	34.851	35.989	32.009	34.722	630,681,834.19	13,124,800,200.09
4/18/24	33.547	35.545	32.873	34.851	561,597,709.54	13,173,227,895.42
4/17/24	34.766	35.321	32.347	33.546	603,455,738.63	12,678,482,103.1
4/16/24	35.156	35.866	32.794	34.766	697,719,424.25	13,138,866,102.22
4/15/24	37.316	38.533	34.287	35.157	931,818,442.3	13,286,122,238.07
4/14/24	34.078	37.89	32.79	37.316	1,185,559,416.13	14,102,314,943.28
4/13/24	39.418	39.418	29.727	34.078	1,507,323,529.13	12,878,566,616.47
4/12/24	46.057	46.871	36.225	39.418	966,043,351.4	14,896,614,422.3
4/11/24	47.312	47.482	45.679	46.058	371,204,368.94	17,405,817,371.95
4/10/24	46.47	47.968	45.675	47.312	530,754,231.04	17,879,666,047.71
4/9/24	49.884	49.944	46.395	46.47	437,892,499.76	17,561,661,567.09
4/8/24	49.387	50.759	48.34	49.884	488,704,448.48	18,850,572,584.38
4/7/24	48.196	49.428	47.944	49.387	328,806,119.94	18,662,652,455.21
4/6/24	45.38	48.717	45.136	48.196	508,811,239.55	18,212,314,790.4
4/5/24	46.506	46.568	44.054	45.38	447,464,945.33	17,148,234,103.71
4/4/24	45.946	48.138	45.536	46.507	459,366,516.15	17,570,316,730.71
4/3/24	46.821	48.287	45.036	45.946	585,412,701.31	17,354,134,051.23
4/2/24	51.45	51.451	46.354	46.82	805,544,255.64	17,670,902,515.71
4/1/24	54.11	54.13	50.375	51.451	779,113,610.58	19,418,218,479.75
3/31/24	53.002	54.246	52.938	54.11	343,450,748.28	20,422,195,555.8
3/30/24	53.406	54.606	52.857	53.002	370,817,942.61	20,003,992,981.36
3/29/24	54.622	54.63	52.6	53.406	454,703,288.28	20,156,397,167.66
3/28/24	54.112	55.015	53.233	54.622	484,017,125.45	20,615,201,760.65
3/27/24	55.818	56.709	53.213	54.115	860,804,975.64	20,422,770,208.52
3/26/24	57.823	59.257	55.447	55.818	907,482,590.13	21,066,668,978.38
3/25/24	55.664	59.185	54.99	57.823	962,007,743.35	21,823,204,925.4
3/24/24	53.412	55.8	52.524	55.664	580,230,388.99	21,008,624,238.29
3/23/24	53.278	55.858	52.767	53.412	718,419,188.5	20,158,706,461.75
3/22/24	53.866	57.492	51.741	53.267	1,355,173,584.07	20,103,871,376.7
3/21/24	57.031	57.648	52.834	53.866	1,155,827,898.52	20,329,724,548.32
3/20/24	53.526	58.02	50.543	57.031	2,192,493,075.78	21,524,060,178.92
3/19/24	60.69	61.771	53.217	53.526	3,043,324,574.51	20,195,919,571.85
3/18/24	58.113	65.25	55.455	60.69	3,107,201,148.06	22,898,995,625.02
3/17/24	53.498	58.33	50.31	58.116	1,531,363,097.3	21,926,698,285.71
3/16/24	58.49	61.348	52.139	53.5	2,266,775,403.89	20,186,076,484.76
3/15/24	54.059	58.601	49.032	58.49	2,858,368,930.63	22,068,890,361.68
3/14/24	54.947	59.066	50.791	54.059	1,860,444,499.47	20,397,205,977.51
3/13/24	55.591	55.616	52.536	54.948	1,263,536,737.74	20,732,178,658.05
3/12/24	49.007	57.3	46.598	55.591	2,700,412,078.36	20,975,245,194.98
3/11/24	42.053	49.324	40.651	49.007	1,729,844,745.62	18,490,652,215.27
3/10/24	43	43.96	41.026	42.053	496,784,830.54	15,866,457,602.55
3/9/24	42.74	43.591	42.493	43	430,944,939.69	16,223,985,624.35
3/8/24	43.291	43.981	41.276	42.74	693,557,708.78	16,125,777,940.78
3/7/24	41.514	44.497	41.513	43.29	881,639,512.94	16,333,445,340.49
3/6/24	39.501	42.131	37.997	41.514	750,303,597.35	15,661,975,225.75
3/5/24	43.091	44.857	35.191	39.5	1,599,003,512.79	14,902,116,301.61
3/4/24	42.608	43.963	41.558	43.088	832,140,642.2	16,255,332,524.08
3/3/24	44.365	44.889	41.514	42.605	618,511,855.38	16,072,632,301.89
3/2/24	42.849	44.517	42.138	44.334	696,365,707.73	16,724,729,060.2
3/1/24	40.925	43.289	40.925	42.855	649,269,967.32	16,166,746,505.37
2/29/24	40.299	44.592	39.766	40.935	1,053,380,461.38	15,441,711,315.45
2/28/24	39.268	41.207	37.503	40.295	978,077,516.92	15,199,484,713.45
2/27/24	39.336	39.935	38.539	39.269	507,254,828.56	14,811,557,014.9
2/26/24	37.453	39.347	36.348	39.336	556,405,127.42	14,836,816,562.59
2/25/24	36.739	37.465	36.517	37.45	348,630,080.78	14,125,113,515.94
2/24/24	35.926	36.927	35.236	36.738	348,541,912.14	13,856,656,312.78
2/23/24	36.746	36.907	35.262	35.926	474,695,415.56	13,550,928,644.63
2/22/24	37.633	38.165	36.581	36.751	457,923,442.08	13,860,799,187.08
2/21/24	38.526	38.534	36.016	37.635	522,409,643.36	13,842,518,281.9
2/20/24	39.484	39.664	37.064	38.527	665,731,630.93	14,160,216,609.28
2/19/24	40.255	40.595	39.239	39.482	583,708,515.99	14,510,892,589.11
2/18/24	39.764	40.724	39.066	40.255	426,847,219.03	14,794,499,445.78
2/17/24	40.31	40.431	38.51	39.762	449,295,833.23	14,613,339,261.03
2/16/24	41.594	41.796	39.712	40.312	569,724,887.65	14,815,057,117.63
2/15/24	42.267	43.492	41.054	41.596	822,570,663.09	15,286,493,654.59
2/14/24	39.765	42.413	39.195	42.268	792,191,830.85	15,533,312,280.26
2/13/24	41.081	41.637	38.921	39.765	707,780,904.8	14,613,129,773.53
2/12/24	39.732	41.088	38.45	41.088	790,355,102.74	15,099,148,633.9
2/11/24	40.273	41.153	39.441	39.732	506,846,338.7	14,600,531,596.41
2/10/24	38.009	41.1	38.009	40.288	716,869,744.84	14,804,834,774.61
2/9/24	35.428	38.553	35.422	38.011	734,324,525.72	13,967,769,490.04
2/8/24	35.279	36.101	35.124	35.428	465,036,664.8	13,018,237,950.74
2/7/24	34.141	35.474	33.743	35.279	434,703,122.17	12,963,491,846.71
2/6/24	34.5	34.683	33.805	34.141	371,504,176.12	12,544,909,224.13
2/5/24	34.845	35.849	34.158	34.501	430,466,400.23	12,670,297,054.54
2/4/24	35.922	36.494	34.838	34.845	374,440,908.62	12,793,696,501.35
2/3/24	36.712	37.528	35.446	35.916	463,062,302.63	13,186,767,048.38
2/2/24	33.83	36.847	33.823	36.708	721,421,678.19	13,477,098,503.06
2/1/24	33.163	33.903	32.341	33.829	476,844,021.68	12,418,528,238.98
1/31/24	35.155	35.468	33.14	33.162	581,078,929.22	12,173,225,139.45
1/30/24	36.074	37.1	35.087	35.145	681,955,940.48	12,900,465,472.54
1/29/24	34.799	36.466	34.414	36.074	693,709,648.65	13,241,325,661.25
1/28/24	33.267	36.629	33.267	34.794	966,178,089.65	12,770,750,668.96
1/27/24	32.276	33.265	31.913	33.262	336,041,589.85	12,208,452,359.42

Similar Coins