- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Avalanche (AVAX) historical data and Live price
Avalanche
AVAX$ 28.66 + 4.795 % 
0.00042268 BTC
0.00042268 BTC MARKET CAP
11.314 B
11.314 B
24H VOLUME
339.324 M
339.324 M
CIRC.SUPPLY
394.811 M
394.811 M
MAX SUPPLY
715.749 M
715.749 M
Rank12
1H 0.08 %
24H 4.79 %
7D 1.72 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 27.257 | 28.839 | 27.201 | 28.709 | 345,076,408.45 | 11,334,689,322.85 |
| 7/25/24 | 28.396 | 28.553 | 26.349 | 27.257 | 400,103,089.22 | 10,761,389,488.81 |
| 7/24/24 | 29.842 | 30.49 | 28.312 | 28.396 | 447,694,426.78 | 11,210,841,833.19 |
| 7/23/24 | 31.859 | 32.606 | 29.54 | 29.841 | 474,364,433.23 | 11,781,538,566.96 |
| 7/22/24 | 32.606 | 32.89 | 31.407 | 31.859 | 499,061,367.71 | 12,577,786,996.16 |
| 7/21/24 | 29.131 | 32.948 | 28.624 | 32.606 | 758,424,815.25 | 12,871,385,071.48 |
| 7/20/24 | 28.188 | 29.167 | 27.87 | 29.131 | 247,061,759.34 | 11,499,555,818.76 |
| 7/19/24 | 27.137 | 28.41 | 26.708 | 28.188 | 337,996,220.09 | 11,127,157,844.9 |
| 7/18/24 | 27.252 | 27.912 | 26.712 | 27.138 | 270,954,779.73 | 10,711,862,961.38 |
| 7/17/24 | 28.031 | 28.996 | 27.253 | 27.253 | 364,404,917.97 | 10,757,082,294.36 |
| 7/16/24 | 27.849 | 29.208 | 26.537 | 28.03 | 474,045,816.98 | 11,062,926,219.09 |
| 7/15/24 | 26.376 | 27.875 | 26.318 | 27.855 | 358,080,889.25 | 10,989,025,790.29 |
| 7/14/24 | 25.872 | 26.64 | 25.66 | 26.369 | 251,852,910.13 | 10,402,414,260.59 |
| 7/13/24 | 25.974 | 26.297 | 25.572 | 25.873 | 263,193,766.52 | 10,205,002,559.61 |
| 7/12/24 | 25.223 | 26.073 | 24.88 | 25.974 | 245,057,055.86 | 10,244,669,201.05 |
| 7/11/24 | 25.767 | 26.315 | 25.085 | 25.226 | 302,646,280.35 | 9,949,048,620.08 |
| 7/10/24 | 26.424 | 27.376 | 25.657 | 25.768 | 255,672,807.37 | 10,162,702,690.16 |
| 7/9/24 | 25.22 | 26.47 | 24.779 | 26.422 | 349,286,750.8 | 10,420,470,593.05 |
| 7/8/24 | 25.715 | 27.156 | 24.666 | 25.222 | 457,966,073.12 | 9,946,659,972.94 |
| 7/7/24 | 27.44 | 27.453 | 25.518 | 25.705 | 246,740,618.82 | 10,135,158,115.52 |
| 7/6/24 | 25.129 | 27.567 | 24.975 | 27.443 | 251,584,025.43 | 10,820,405,746.17 |
| 7/5/24 | 24.436 | 25.408 | 22.126 | 25.134 | 610,525,788.75 | 9,909,924,099.87 |
| 7/4/24 | 26.49 | 26.63 | 24.391 | 24.446 | 534,573,188.91 | 9,636,936,339.77 |
| 7/3/24 | 28.642 | 28.903 | 26.448 | 26.491 | 340,094,711.74 | 10,442,664,923.37 |
| 7/2/24 | 28.815 | 28.85 | 28.082 | 28.643 | 250,229,605.48 | 11,290,506,591.24 |
| 7/1/24 | 29.35 | 30.029 | 28.816 | 28.816 | 296,949,143.61 | 11,357,963,347.65 |
| 6/30/24 | 27.725 | 29.449 | 27.411 | 29.361 | 255,192,412.11 | 11,571,564,857.13 |
| 6/29/24 | 27.898 | 28.589 | 27.58 | 27.726 | 191,296,681.13 | 10,926,502,356.93 |
| 6/28/24 | 27.894 | 28.93 | 27.694 | 27.896 | 328,243,749.33 | 10,988,121,128.7 |
| 6/27/24 | 25.802 | 28.291 | 25.37 | 27.895 | 359,682,497.64 | 10,987,089,064.81 |
| 6/26/24 | 25.398 | 26.603 | 25.309 | 25.804 | 341,321,540.55 | 10,162,953,467.19 |
| 6/25/24 | 24.831 | 25.725 | 24.63 | 25.399 | 240,499,665.66 | 10,001,314,916.05 |
| 6/24/24 | 25.053 | 25.18 | 23.649 | 24.831 | 451,738,261.99 | 9,777,513,501.62 |
| 6/23/24 | 25.616 | 25.972 | 24.196 | 25.051 | 388,408,327.28 | 9,863,765,937.42 |
| 6/22/24 | 27.45 | 27.469 | 24.672 | 25.617 | 568,500,433.73 | 10,086,502,690.6 |
| 6/21/24 | 27.544 | 27.984 | 26.977 | 27.45 | 229,113,420.84 | 10,808,200,150.96 |
| 6/20/24 | 26.892 | 28.845 | 26.717 | 27.544 | 295,674,925.81 | 10,836,183,140.12 |
| 6/19/24 | 26.618 | 27.589 | 26.42 | 26.892 | 214,897,798.03 | 10,579,106,140.03 |
| 6/18/24 | 28.476 | 28.494 | 25.383 | 26.619 | 449,168,309.98 | 10,470,659,058.11 |
| 6/17/24 | 30.042 | 30.307 | 27.426 | 28.48 | 322,647,280.68 | 11,202,389,060.47 |
| 6/16/24 | 29.989 | 30.435 | 29.677 | 30.039 | 183,019,541.99 | 11,815,311,225.36 |
| 6/15/24 | 30.289 | 30.606 | 29.938 | 29.988 | 160,233,357.33 | 11,794,973,036.65 |
| 6/14/24 | 30.981 | 32.064 | 29.313 | 30.291 | 375,634,359.15 | 11,913,470,973.52 |
| 6/13/24 | 33.271 | 33.391 | 30.941 | 30.983 | 288,165,398.91 | 12,185,374,882.34 |
| 6/12/24 | 31.542 | 33.948 | 30.869 | 33.273 | 393,798,585.5 | 13,085,908,050.05 |
| 6/11/24 | 32.275 | 32.351 | 30.669 | 31.541 | 431,914,740.14 | 12,404,354,191.06 |
| 6/10/24 | 32.968 | 33.428 | 32.068 | 32.274 | 339,010,384.79 | 12,692,433,071.37 |
| 6/9/24 | 32.29 | 33 | 32.096 | 32.968 | 225,586,790.09 | 12,965,087,441.05 |
| 6/8/24 | 33.507 | 33.695 | 31.996 | 32.29 | 283,275,580.86 | 12,698,234,083.61 |
| 6/7/24 | 35.912 | 36.826 | 31.626 | 33.508 | 639,619,594.87 | 13,177,033,830.28 |
| 6/6/24 | 36.522 | 37.144 | 35.78 | 35.912 | 288,389,895.4 | 14,122,118,994.05 |
| 6/5/24 | 36.073 | 36.876 | 35.981 | 36.522 | 338,905,421.26 | 14,361,637,689.11 |
| 6/4/24 | 35.04 | 36.229 | 34.572 | 36.073 | 331,619,264.88 | 14,184,438,962.24 |
| 6/3/24 | 34.933 | 36.238 | 34.628 | 35.04 | 367,614,939.12 | 13,777,955,181.91 |
| 6/2/24 | 35.76 | 36.129 | 34.785 | 34.932 | 242,436,677.59 | 13,733,430,995.9 |
| 6/1/24 | 36.056 | 36.184 | 35.695 | 35.76 | 153,306,281.98 | 14,057,808,825.91 |
| 5/31/24 | 35.988 | 36.734 | 35.219 | 36.056 | 304,849,132.55 | 14,172,718,525.52 |
| 5/30/24 | 36.137 | 37.058 | 35.333 | 35.988 | 400,927,204.93 | 14,143,642,505.81 |
| 5/29/24 | 36.995 | 37.42 | 36.127 | 36.137 | 386,815,665.35 | 14,198,926,033.38 |
| 5/28/24 | 38.234 | 38.332 | 36.56 | 36.995 | 499,550,167.82 | 14,536,105,942.36 |
| 5/27/24 | 36.752 | 38.869 | 36.688 | 38.234 | 369,526,477.62 | 15,022,679,024.98 |
| 5/26/24 | 38.288 | 38.289 | 36.519 | 36.752 | 246,541,311.77 | 14,440,036,200.35 |
| 5/25/24 | 37.994 | 38.688 | 37.773 | 38.288 | 231,452,356.48 | 15,043,355,550.27 |
| 5/24/24 | 38.509 | 38.947 | 36.999 | 37.993 | 387,867,840.55 | 14,925,062,161.59 |
| 5/23/24 | 39.992 | 40.396 | 36.721 | 38.509 | 738,657,008.92 | 15,127,201,283.71 |
| 5/22/24 | 41.164 | 41.689 | 39.332 | 39.992 | 569,900,148.58 | 15,709,091,081.12 |
| 5/21/24 | 40.139 | 41.316 | 39.734 | 41.164 | 775,228,483.62 | 15,776,926,459.03 |
| 5/20/24 | 35.622 | 40.216 | 35.238 | 40.139 | 665,621,113.53 | 15,370,332,826.76 |
| 5/19/24 | 37.268 | 37.727 | 35.432 | 35.622 | 308,506,372.61 | 13,635,707,110.62 |
| 5/18/24 | 36.423 | 37.63 | 36.396 | 37.268 | 312,377,541 | 14,260,560,407.19 |
| 5/17/24 | 34.462 | 37.536 | 34.298 | 36.423 | 503,901,273.51 | 13,932,090,112.18 |
| 5/16/24 | 34.68 | 35.001 | 33.791 | 34.462 | 363,745,935.99 | 13,169,602,516.97 |
| 5/15/24 | 31.569 | 34.754 | 31.397 | 34.68 | 493,195,940.55 | 13,251,338,888.08 |
| 5/14/24 | 32.422 | 33.141 | 31.505 | 31.569 | 414,009,521.92 | 12,058,710,044.26 |
| 5/13/24 | 33.167 | 33.761 | 31.979 | 32.422 | 377,640,763.62 | 12,376,425,408.35 |
| 5/12/24 | 33.479 | 33.966 | 32.935 | 33.167 | 160,171,039.06 | 12,654,171,145.99 |
| 5/11/24 | 33.713 | 33.977 | 33.131 | 33.479 | 226,017,885.95 | 12,767,442,846.5 |
| 5/10/24 | 35.081 | 36.083 | 33.257 | 33.713 | 394,839,671.35 | 12,856,392,549.74 |
| 5/5/24 | 37.362 | 37.935 | 36.715 | 37.402 | 338,713,060.7 | 14,225,334,506.43 |
| 5/4/24 | 35.585 | 37.618 | 35.253 | 37.362 | 376,360,200.17 | 14,209,596,815.48 |
| 5/3/24 | 33.613 | 35.867 | 33.367 | 35.585 | 314,837,755.08 | 13,506,089,286.14 |
| 5/2/24 | 33.288 | 34.086 | 32.315 | 33.613 | 352,653,460.78 | 12,757,105,722.34 |
| 5/1/24 | 32.706 | 33.855 | 30.68 | 33.288 | 620,506,676.31 | 12,632,795,008.65 |
| 4/30/24 | 35.359 | 35.652 | 31.989 | 32.706 | 518,107,123.18 | 12,400,195,405.94 |
| 4/29/24 | 33.939 | 35.781 | 32.913 | 35.364 | 442,995,633.63 | 13,390,881,471.32 |
| 4/28/24 | 34.43 | 35.335 | 33.843 | 33.939 | 244,157,564.17 | 12,842,914,818.4 |
| 4/27/24 | 34.405 | 35.069 | 33.312 | 34.43 | 331,491,157.41 | 13,027,281,872.72 |
| 4/26/24 | 35.584 | 35.808 | 34.325 | 34.405 | 327,221,440.81 | 13,012,009,983.25 |
| 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 |
