- 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) |
|---|---|---|---|---|---|---|
| 3/7/21 | 24.917 | 27.865 | 24.917 | 26.65 | 300,207,534.15 | 2,236,935,400.1 |
| 3/6/21 | 24.341 | 25.496 | 23.895 | 24.923 | 138,082,740.25 | 2,077,815,225.46 |
| 3/5/21 | 25.782 | 25.782 | 23.621 | 24.378 | 192,065,807.4 | 2,022,827,427.68 |
| 3/4/21 | 27.267 | 28.734 | 24.28 | 25.805 | 290,696,777.27 | 1,985,374,166.97 |
| 3/3/21 | 27.148 | 29.231 | 26.619 | 27.272 | 305,240,057.64 | 2,098,233,361.14 |
| 3/2/21 | 27.421 | 31.742 | 26.015 | 27.135 | 563,934,378.83 | 2,087,699,036.17 |
| 3/1/21 | 23.877 | 27.77 | 23.698 | 27.404 | 248,201,636.49 | 2,108,365,509.08 |
| 2/28/21 | 25.821 | 25.91 | 22.301 | 23.823 | 156,409,576.28 | 1,832,888,422.12 |
| 2/27/21 | 25.963 | 27.416 | 25.258 | 25.814 | 160,106,642.04 | 1,986,089,483.92 |
| 2/26/21 | 26.86 | 27.983 | 24.989 | 25.94 | 178,639,218.24 | 1,995,732,556.84 |
| 2/25/21 | 29.926 | 32.037 | 26.74 | 26.74 | 246,988,831.99 | 2,057,260,868.46 |
| 2/24/21 | 27.583 | 31.898 | 25.486 | 29.936 | 367,826,263.36 | 2,303,186,092.75 |
| 2/23/21 | 32.31 | 32.31 | 23.412 | 27.563 | 358,695,614.47 | 2,120,608,594.61 |
| 2/22/21 | 36.146 | 36.259 | 26.933 | 32.279 | 341,397,482.11 | 2,483,455,676.84 |
| 2/21/21 | 36.102 | 37.933 | 35.152 | 36.148 | 213,433,308.17 | 2,781,118,657.62 |
| 2/20/21 | 38.77 | 42.752 | 32.889 | 36.234 | 468,606,771.3 | 2,787,727,124.84 |
| 2/19/21 | 41.041 | 41.21 | 38.001 | 38.751 | 319,733,161.67 | 2,981,422,955.12 |
| 2/18/21 | 37.055 | 43.696 | 36.02 | 41.015 | 433,522,042.56 | 3,155,580,311.95 |
| 2/17/21 | 36.401 | 41.205 | 34.225 | 37.052 | 417,547,992.03 | 2,850,682,982.19 |
| 2/16/21 | 38.159 | 39.49 | 35.285 | 36.336 | 360,245,754.89 | 2,795,590,641.48 |
| 2/15/21 | 38.546 | 43.987 | 33.832 | 38.177 | 492,075,708.25 | 2,937,187,690.56 |
| 2/14/21 | 43.767 | 44.544 | 38.329 | 38.576 | 472,803,312.8 | 2,967,920,405.6 |
| 2/13/21 | 48.658 | 51.918 | 43.491 | 43.787 | 380,032,573.12 | 3,368,854,207.02 |
| 2/12/21 | 47.158 | 54.393 | 43.774 | 48.656 | 688,788,872.32 | 3,743,463,408.57 |
| 2/11/21 | 54.934 | 56.264 | 42.228 | 47.37 | 856,224,805.79 | 3,644,532,883.67 |
| 2/10/21 | 31.6 | 59.94 | 31.6 | 55.298 | 2,235,807,128.87 | 4,254,502,157.11 |
| 2/9/21 | 30.256 | 32.973 | 27.573 | 31.599 | 445,128,059.29 | 2,431,125,220.96 |
| 2/8/21 | 24.045 | 33.306 | 23.67 | 30.275 | 894,521,368.62 | 2,329,294,594.72 |
| 2/7/21 | 18.021 | 24.21 | 18 | 24.207 | 545,865,728.88 | 1,862,429,084.05 |
| 2/6/21 | 17.91 | 18.545 | 16.037 | 17.976 | 192,597,459.12 | 1,383,022,091.87 |
| 2/5/21 | 15.349 | 17.997 | 15.22 | 17.914 | 196,730,773.6 | 1,378,234,929.41 |
| 2/4/21 | 14.799 | 15.814 | 13.983 | 15.368 | 180,318,627.93 | 1,182,382,287.53 |
| 2/3/21 | 13.507 | 14.905 | 13.201 | 14.805 | 144,515,018.13 | 1,139,056,885.31 |
| 2/2/21 | 13.235 | 13.67 | 12.805 | 13.515 | 91,074,992.13 | 1,039,807,777.16 |
| 2/1/21 | 13.519 | 13.519 | 12.638 | 13.228 | 149,280,612.03 | 1,017,705,702.86 |
| 1/31/21 | 11.997 | 15.224 | 11.858 | 13.516 | 351,069,269.65 | 1,039,905,700.55 |
| 1/30/21 | 11.616 | 12.626 | 11.313 | 11.984 | 112,936,218.05 | 922,045,928.77 |
| 1/29/21 | 12.023 | 12.607 | 11.377 | 11.622 | 146,529,369.4 | 894,139,132.23 |
| 1/28/21 | 11.187 | 12.015 | 10.903 | 12.015 | 91,343,008.077 | 924,394,731.374 |
| 1/27/21 | 12.179 | 12.224 | 10.836 | 11.185 | 97,215,394.537 | 860,525,339.88 |
| 1/26/21 | 12.223 | 12.717 | 11.484 | 12.173 | 117,575,609.149 | 936,546,303.033 |
| 1/25/21 | 12.46 | 12.929 | 12.081 | 12.224 | 89,612,475.163 | 940,485,903.521 |
| 1/24/21 | 12.872 | 13.165 | 12.276 | 12.464 | 105,137,517.768 | 958,937,265.285 |
| 1/23/21 | 12.707 | 13.479 | 12.563 | 12.877 | 140,727,865.18 | 990,735,831.583 |
| 1/22/21 | 11.301 | 13.381 | 10.72 | 12.719 | 190,313,147.932 | 978,549,789.452 |
| 1/21/21 | 12.419 | 12.99 | 11.147 | 11.31 | 166,420,740.745 | 870,167,049.549 |
| 1/20/21 | 11.791 | 12.999 | 11.08 | 12.412 | 143,245,333.868 | 954,909,297.225 |
| 1/19/21 | 12.712 | 13.332 | 11.621 | 11.79 | 147,387,064.321 | 907,112,573.921 |
| 1/18/21 | 13.179 | 13.834 | 12.682 | 12.702 | 144,213,431.947 | 977,221,720.29 |
| 1/17/21 | 12.868 | 14.383 | 12.4 | 13.203 | 303,643,624.203 | 1,015,775,622.78 |
| 1/16/21 | 9.387 | 13.359 | 9.169 | 12.878 | 302,897,986.076 | 990,789,094.87 |
| 1/15/21 | 9.27 | 9.856 | 8.633 | 9.38 | 123,418,249.152 | 721,670,509.863 |
| 1/14/21 | 8.464 | 9.528 | 8.229 | 9.261 | 154,674,301.151 | 712,538,307.954 |
| 1/13/21 | 7.757 | 8.479 | 7.187 | 8.467 | 107,370,548.285 | 651,411,838.407 |
| 1/12/21 | 6.488 | 8.199 | 6.458 | 7.783 | 157,738,756.881 | 598,778,010.965 |
| 1/11/21 | 6.58 | 6.986 | 5.776 | 6.494 | 101,394,969.312 | 499,636,092.638 |
| 1/10/21 | 7.216 | 7.502 | 6.192 | 6.586 | 96,243,971.858 | 506,745,602.561 |
| 1/9/21 | 5.767 | 7.459 | 5.621 | 7.219 | 162,227,415.054 | 555,372,545.999 |
| 1/8/21 | 4.476 | 5.813 | 4.055 | 5.797 | 100,707,263.711 | 446,012,600.918 |
| 1/7/21 | 4.606 | 4.809 | 4.347 | 4.477 | 53,715,137.959 | 344,417,452.542 |
| 1/6/21 | 4.234 | 4.971 | 4.155 | 4.62 | 77,632,626.845 | 355,476,680.653 |
| 1/5/21 | 3.591 | 4.343 | 3.485 | 4.237 | 69,735,075.487 | 326,014,027.026 |
| 1/4/21 | 3.474 | 3.832 | 3.25 | 3.59 | 39,414,734.198 | 276,222,731.571 |
| 1/3/21 | 3.494 | 3.826 | 3.397 | 3.473 | 36,997,984.543 | 267,198,080.184 |
| 1/2/21 | 3.662 | 3.937 | 3.299 | 3.495 | 50,081,957.506 | 268,890,417.56 |
| 1/1/21 | 3.154 | 3.874 | 3.055 | 3.665 | 81,260,735.81 | 281,960,682.515 |
| 12/31/20 | 2.922 | 3.191 | 2.789 | 3.136 | 18,953,615.041 | 241,244,544.961 |
| 12/30/20 | 2.925 | 2.94 | 2.833 | 2.922 | 17,031,663.376 | 224,841,558.734 |
| 12/29/20 | 2.947 | 3.007 | 2.836 | 2.925 | 25,386,162.205 | 225,015,154.531 |
| 12/28/20 | 2.905 | 3.047 | 2.867 | 2.947 | 27,088,075.261 | 226,766,973.637 |
| 12/27/20 | 2.918 | 3.051 | 2.848 | 2.906 | 24,533,711.415 | 223,591,506.207 |
| 12/26/20 | 2.955 | 2.989 | 2.853 | 2.918 | 21,332,105.127 | 224,523,072.799 |
| 12/25/20 | 3.097 | 3.127 | 2.858 | 2.955 | 26,360,909.165 | 227,326,660.729 |
| 12/24/20 | 2.93 | 3.112 | 2.79 | 3.099 | 29,820,498.43 | 238,406,606.643 |
| 12/23/20 | 3.082 | 3.62 | 2.796 | 2.916 | 50,329,367.056 | 224,373,269.453 |
| 12/22/20 | 3.094 | 3.129 | 2.925 | 3.082 | 23,991,867.546 | 237,152,404.674 |
| 12/21/20 | 3.311 | 3.351 | 3.034 | 3.098 | 25,892,571.085 | 238,321,701.832 |
| 12/20/20 | 3.47 | 3.495 | 3.286 | 3.311 | 18,750,351.36 | 254,774,648.644 |
| 12/19/20 | 3.405 | 3.61 | 3.38 | 3.47 | 19,919,598.42 | 266,941,834.828 |
| 12/18/20 | 3.21 | 3.469 | 3.142 | 3.405 | 23,107,656.312 | 261,955,147.968 |
| 12/17/20 | 3.344 | 3.377 | 3.18 | 3.209 | 10,227,873.825 | 246,910,612.29 |
| 12/16/20 | 3.3 | 3.374 | 3.151 | 3.344 | 21,054,734.122 | 257,289,971.499 |
| 12/15/20 | 3.141 | 3.379 | 3.061 | 3.3 | 18,320,577.706 | 253,888,300.791 |
| 12/14/20 | 3.33 | 3.342 | 3.136 | 3.14 | 27,242,746.931 | 241,609,020.269 |
| 12/13/20 | 3.335 | 3.41 | 3.293 | 3.331 | 20,722,254.566 | 256,281,696.832 |
| 12/12/20 | 3.233 | 3.452 | 3.231 | 3.334 | 24,630,223.909 | 256,525,881.305 |
| 12/11/20 | 3.153 | 3.305 | 3.015 | 3.236 | 29,224,480.23 | 248,953,415.073 |
| 12/10/20 | 3.262 | 3.346 | 3.071 | 3.153 | 29,252,855.36 | 242,558,705.599 |
| 12/9/20 | 3.112 | 3.399 | 2.809 | 3.262 | 28,583,037.395 | 250,966,258.578 |
| 12/8/20 | 3.392 | 3.392 | 3.096 | 3.113 | 23,027,416.776 | 76,257,605.831 |
