- 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) |
|---|---|---|---|---|---|---|
| 7/1/22 | 16.954 | 17.589 | 15.851 | 16.086 | 490,786,364.41 | 4,542,941,886.13 |
| 6/30/22 | 17.647 | 17.758 | 15.866 | 16.929 | 453,151,312.01 | 4,780,289,763.13 |
| 6/29/22 | 18.12 | 18.628 | 17.275 | 17.598 | 445,376,602.78 | 4,967,964,748.61 |
| 6/28/22 | 19.309 | 20.479 | 18.059 | 18.121 | 490,803,289.58 | 5,112,886,741.82 |
| 6/27/22 | 19.699 | 21.307 | 19.23 | 19.318 | 433,026,594.5 | 5,447,476,942.16 |
| 6/26/22 | 21.36 | 21.754 | 19.686 | 19.692 | 413,767,907.6 | 5,549,945,968.05 |
| 6/25/22 | 20.531 | 21.472 | 19.93 | 21.366 | 476,329,357.69 | 6,018,277,629.09 |
| 6/24/22 | 18.29 | 20.895 | 18.05 | 20.549 | 671,893,665.78 | 5,785,219,772.88 |
| 6/23/22 | 16.075 | 18.342 | 16.075 | 18.29 | 482,575,280.52 | 5,146,218,760.06 |
| 6/22/22 | 16.879 | 17.334 | 16.04 | 16.076 | 417,581,511.25 | 4,520,564,888.92 |
| 6/21/22 | 17.138 | 18.419 | 16.681 | 16.856 | 496,486,131.87 | 4,737,846,608.35 |
| 6/20/22 | 16.187 | 17.816 | 15.394 | 17.138 | 561,797,222.39 | 4,816,502,133.45 |
| 6/19/22 | 14.837 | 16.305 | 13.792 | 16.19 | 510,905,366.94 | 4,549,822,131.1 |
| 6/18/22 | 16.005 | 16.271 | 13.851 | 14.841 | 500,837,077.71 | 4,170,513,386.73 |
| 6/17/22 | 15.74 | 16.615 | 15.555 | 16.009 | 400,140,808.54 | 4,498,865,278.63 |
| 6/16/22 | 18.225 | 18.632 | 15.559 | 15.732 | 619,516,632.01 | 4,420,959,432.58 |
| 6/15/22 | 16.555 | 18.405 | 14.643 | 18.212 | 1,022,663,545.15 | 5,117,448,314 |
| 6/14/22 | 16.034 | 17.175 | 14.753 | 16.54 | 919,054,943.29 | 4,647,704,353.53 |
| 6/13/22 | 17.368 | 17.389 | 14.685 | 16.02 | 1,277,521,631.53 | 4,501,324,406.85 |
| 6/12/22 | 19.811 | 20.11 | 17.387 | 17.387 | 749,203,981.36 | 4,885,529,960.66 |
| 6/11/22 | 22.073 | 22.946 | 19.792 | 19.799 | 527,494,612.64 | 5,563,079,071.42 |
| 6/10/22 | 24.408 | 24.81 | 22.076 | 22.076 | 523,963,515.94 | 6,202,748,587.22 |
| 6/9/22 | 24.502 | 25.291 | 23.783 | 24.411 | 649,339,432.03 | 6,858,174,448.14 |
| 6/8/22 | 24.639 | 25.356 | 23.801 | 24.5 | 502,590,525.73 | 6,882,995,984.22 |
| 6/7/22 | 25.998 | 26.148 | 23.243 | 24.635 | 923,434,174 | 6,920,815,272.31 |
| 6/6/22 | 24.178 | 27.659 | 24.102 | 25.989 | 829,054,124.68 | 7,298,432,751.95 |
| 6/5/22 | 24.538 | 25.093 | 23.992 | 24.164 | 406,213,320.71 | 6,785,877,568.64 |
| 6/4/22 | 23.012 | 24.532 | 22.251 | 24.532 | 376,343,138.19 | 6,888,897,813.64 |
| 6/3/22 | 24.676 | 24.676 | 22.626 | 23.005 | 463,049,567.14 | 6,459,260,792.75 |
| 6/2/22 | 23.791 | 24.831 | 22.77 | 24.677 | 616,496,655.97 | 6,928,560,486.88 |
| 6/1/22 | 26.398 | 26.941 | 23.463 | 23.801 | 708,368,730.19 | 6,459,605,984.32 |
| 5/31/22 | 27.632 | 29.005 | 25.687 | 26.39 | 968,753,830.89 | 7,162,228,423.51 |
| 5/30/22 | 26.116 | 28.286 | 25.402 | 27.632 | 962,074,891.23 | 7,498,921,669.87 |
| 5/29/22 | 24.828 | 26.9 | 23.865 | 26.12 | 700,836,371.54 | 7,088,371,097.43 |
| 5/28/22 | 22.418 | 23.568 | 22.25 | 22.75 | 920,795,044.57 | 6,160,821,207.39 |
| 5/27/22 | 23.527 | 23.695 | 21.472 | 22.419 | 964,035,110.7 | 6,071,113,835.46 |
| 5/26/22 | 27.231 | 27.908 | 23.166 | 23.55 | 1,007,507,776.03 | 6,377,399,588.8 |
| 5/25/22 | 29.027 | 29.545 | 27.22 | 27.225 | 588,423,056.31 | 7,372,517,335.32 |
| 5/24/22 | 29.031 | 29.571 | 27.144 | 29.026 | 690,433,536.48 | 7,859,900,401.46 |
| 5/23/22 | 31.801 | 32.827 | 28.822 | 29.026 | 797,628,131.29 | 7,817,959,596.75 |
| 5/22/22 | 29.866 | 32.379 | 29.156 | 31.807 | 686,538,817.32 | 8,566,713,401.5 |
| 5/21/22 | 28.946 | 30.461 | 28.452 | 29.867 | 485,604,462.21 | 8,037,696,979.85 |
| 5/20/22 | 30.373 | 31.783 | 27.958 | 28.954 | 901,703,534.9 | 7,791,999,505.77 |
| 5/19/22 | 29.604 | 31.652 | 27.724 | 30.379 | 845,803,419.57 | 8,175,388,588.61 |
| 5/18/22 | 34.407 | 35.012 | 29.605 | 29.605 | 641,522,267.14 | 7,967,226,455.78 |
| 5/17/22 | 32.565 | 35.692 | 32.388 | 34.396 | 676,043,628.43 | 9,256,538,524 |
| 5/16/22 | 36.544 | 36.544 | 31.748 | 32.572 | 867,980,587.91 | 8,765,521,021.18 |
| 5/15/22 | 34.067 | 36.793 | 32.021 | 36.542 | 745,037,121.37 | 9,833,667,775.34 |
| 5/14/22 | 32.136 | 34.126 | 29.502 | 34.083 | 754,019,977.61 | 9,166,355,845.08 |
| 5/13/22 | 30.339 | 37.715 | 29.769 | 32.136 | 1,219,234,570.88 | 8,642,513,566 |
| 5/12/22 | 30.977 | 33.676 | 23.549 | 30.358 | 1,839,518,407.04 | 8,164,029,389.82 |
| 5/11/22 | 44.522 | 46.038 | 27.849 | 30.963 | 2,428,550,936.46 | 8,327,305,145.4 |
| 5/10/22 | 41.882 | 50.089 | 40.383 | 44.56 | 1,624,448,831.67 | 11,985,333,373.32 |
| 5/9/22 | 51.524 | 52.924 | 41.972 | 41.972 | 1,228,351,362.45 | 11,289,501,815.37 |
| 5/8/22 | 55.146 | 55.275 | 50.935 | 51.521 | 837,890,770.04 | 13,856,723,017.18 |
| 5/7/22 | 57.035 | 57.439 | 53.626 | 55.157 | 555,118,324.57 | 14,834,652,097.64 |
| 5/6/22 | 59.121 | 59.307 | 55.412 | 57.034 | 887,280,182.6 | 15,338,643,865.26 |
| 5/5/22 | 67.076 | 69.349 | 57.024 | 59.127 | 1,259,826,490.03 | 15,892,520,069.27 |
| 5/4/22 | 59.658 | 67.282 | 59.498 | 67.086 | 875,723,682.04 | 18,032,335,029.01 |
| 5/3/22 | 60.474 | 62.211 | 58.306 | 59.66 | 592,389,537.69 | 16,026,063,411.92 |
| 5/2/22 | 58.853 | 62.276 | 56.944 | 60.517 | 893,459,385.47 | 16,256,352,169.58 |
| 5/1/22 | 57.034 | 60.999 | 56.974 | 58.856 | 748,385,991.72 | 15,810,356,887.26 |
| 4/30/22 | 63.399 | 64.619 | 55.687 | 57.048 | 643,198,521.06 | 15,323,840,330.09 |
| 4/29/22 | 67.309 | 67.911 | 62.534 | 63.417 | 536,189,399.96 | 17,034,745,170.56 |
| 4/28/22 | 69.864 | 70.643 | 66.792 | 67.319 | 551,311,115.03 | 18,082,575,069.8 |
| 4/27/22 | 68.693 | 71.889 | 68.511 | 69.858 | 475,421,021.92 | 18,764,482,000.36 |
| 4/26/22 | 72.864 | 73.087 | 67.689 | 68.672 | 561,575,109.07 | 18,445,669,690.46 |
| 4/25/22 | 71.607 | 72.905 | 67.564 | 72.867 | 735,322,462.42 | 19,573,159,797.27 |
| 4/24/22 | 72.893 | 73.437 | 71.342 | 71.603 | 320,340,265.86 | 19,233,384,465.34 |
| 4/23/22 | 74.127 | 74.369 | 72.633 | 72.92 | 360,787,956.48 | 19,587,649,603.99 |
| 4/22/22 | 75.085 | 77.152 | 73.49 | 74.123 | 532,238,762.04 | 19,911,385,367.25 |
| 4/21/22 | 78.269 | 80.008 | 74.412 | 75.081 | 569,385,150.39 | 20,158,577,186.22 |
| 4/20/22 | 80.291 | 81.232 | 77.624 | 78.274 | 622,981,657.36 | 21,014,611,204.32 |
| 4/19/22 | 77.79 | 80.957 | 76.9 | 80.286 | 591,702,354.68 | 21,554,980,078.14 |
| 4/18/22 | 75.701 | 77.888 | 72.088 | 77.794 | 681,155,455.42 | 20,869,681,224.15 |
| 4/17/22 | 77.863 | 78.658 | 75.264 | 75.709 | 322,395,973.02 | 20,310,057,428.33 |
| 4/16/22 | 77.433 | 78.196 | 76.649 | 77.89 | 290,431,497.09 | 20,895,398,307.58 |
| 4/15/22 | 76.825 | 78.467 | 75.056 | 77.438 | 501,963,225.73 | 20,775,167,498.47 |
| 4/14/22 | 80.027 | 81.741 | 76.454 | 76.818 | 711,767,575.14 | 20,609,288,800.06 |
| 4/13/22 | 76.349 | 80.612 | 76.062 | 80.002 | 734,210,622.91 | 21,462,593,174.25 |
| 4/12/22 | 74.201 | 79.348 | 74.12 | 76.36 | 889,066,928.75 | 20,485,867,566.86 |
| 4/11/22 | 81.721 | 81.721 | 72.969 | 74.173 | 1,152,269,022.62 | 19,899,813,771.62 |
| 4/10/22 | 84.597 | 85.602 | 81.816 | 81.816 | 488,065,132.31 | 21,951,204,829.58 |
| 4/9/22 | 83.757 | 85.472 | 82.503 | 84.595 | 620,536,895.19 | 22,673,110,240.55 |
| 4/8/22 | 87.918 | 90.251 | 82.91 | 83.769 | 1,367,418,313.26 | 22,451,694,388.65 |
| 4/7/22 | 82.982 | 88.467 | 81.847 | 87.92 | 1,374,726,629.93 | 23,564,043,164.31 |
| 4/6/22 | 91.029 | 91.051 | 82.894 | 82.956 | 1,473,087,038.18 | 22,231,075,342.15 |
| 4/5/22 | 95.603 | 97.579 | 90.966 | 91.021 | 1,070,364,447.83 | 24,392,972,576.86 |
| 4/4/22 | 98.057 | 98.057 | 91.226 | 95.52 | 1,197,451,976.63 | 25,540,760,586.21 |
| 4/3/22 | 96 | 100.019 | 94.854 | 98.078 | 1,288,604,372.31 | 26,224,674,828.73 |
