AVAXUSD

Avalanche (AVAXUSD)

AVAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 13.28 -0.360 -2.64% 13.64 13.69 13.00 219,986.00
Dec 06 2022 13.64 0.040 0.29% 13.59 13.69 13.45 329,250.00
Dec 05 2022 13.60 -0.330 -2.37% 13.96 14.34 13.41 876,044.00
Dec 04 2022 13.93 0.480 3.57% 13.44 13.95 13.41 274,099.00
Dec 03 2022 13.45 -0.110 -0.81% 13.61 14.06 12.27 460,154.00
Dec 02 2022 13.56 0.700 5.44% 12.90 13.68 12.80 560,152.00
Dec 01 2022 12.86 -0.340 -2.58% 13.21 13.32 12.80 854,788.00
Nov 30 2022 13.20 0.730 5.85% 12.52 13.20 12.47 674,204.00
Nov 29 2022 12.47 0.030 0.24% 12.39 13.26 11.81 598,632.00
Nov 28 2022 12.44 -0.460 -3.57% 12.89 12.98 11.99 211,651.00
Nov 27 2022 12.90 0.140 1.10% 12.76 13.32 12.68 255,728.00
Nov 26 2022 12.76 -0.090 -0.70% 12.84 13.91 12.35 267,940.00
Nov 25 2022 12.85 -0.060 -0.46% 12.89 13.64 12.13 225,889.00
Nov 24 2022 12.91 -0.090 -0.69% 13.05 13.38 12.76 389,360.00
Nov 23 2022 13.00 0.710 5.78% 12.38 13.03 12.33 482,572.00
Nov 22 2022 12.29 0.460 3.89% 11.85 12.36 11.49 305,104.00
Nov 21 2022 11.83 -0.350 -2.87% 12.11 12.17 11.57 600,578.00
Nov 20 2022 12.18 -0.700 -5.43% 12.89 13.13 12.06 420,039.00
Nov 19 2022 12.88 -0.080 -0.62% 12.97 12.98 12.50 325,463.00
Nov 18 2022 12.96 0.070 0.54% 12.88 13.28 11.66 497,340.00
Nov 17 2022 12.89 -0.180 -1.38% 13.12 13.35 12.65 483,860.00
Nov 16 2022 13.07 -0.430 -3.19% 13.51 16.41 11.80 530,713.00
Nov 15 2022 13.50 0.400 3.05% 13.15 14.12 13.00 545,778.00
Nov 14 2022 13.10 0.080 0.61% 13.03 13.57 12.04 751,412.00
Nov 13 2022 13.02 0.00 0.00% 13.06 13.34 12.66 789,681.00
Nov 12 2022 13.02 -1.00 -7.13% 14.05 14.11 12.87 779,834.00
Nov 11 2022 14.02 -1.33 -8.66% 15.38 17.76 13.56 1,210,745.00
Nov 10 2022 15.35 2.41 18.62% 12.65 18.80 12.64 941,618.00
Nov 09 2022 12.94 -3.07 -19.18% 15.86 16.16 12.01 1,967,813.00
Nov 08 2022 16.01 -2.03 -11.25% 18.11 18.16 14.80 2,514,921.00
Nov 07 2022 18.04 -0.330 -1.80% 18.23 18.87 17.73 1,809,818.00
Nov 06 2022 18.37 -1.27 -6.47% 19.60 19.86 18.23 600,312.00
Nov 05 2022 19.64 0.250 1.29% 19.49 20.96 19.20 1,174,215.00
Nov 04 2022 19.39 1.38 7.66% 18.03 19.68 17.88 1,010,698.00
Nov 03 2022 18.01 0.080 0.45% 17.86 18.87 17.80 720,266.00
Nov 02 2022 17.93 -0.740 -3.96% 19.10 19.98 17.43 1,043,453.00
Nov 01 2022 18.67 -0.690 -3.56% 19.29 21.00 18.57 688,661.00
Oct 31 2022 19.36 1.14 6.26% 18.32 19.81 18.19 1,817,840.00
Oct 30 2022 18.22 -0.090 -0.49% 18.30 18.94 17.92 738,629.00
Oct 29 2022 18.31 -0.030 -0.16% 18.38 18.90 18.16 644,763.00
Oct 28 2022 18.34 1.37 8.07% 16.95 18.40 16.73 878,922.00
Oct 27 2022 16.97 -0.060 -0.35% 17.06 17.50 16.83 684,539.00
Oct 26 2022 17.03 0.330 1.98% 16.73 17.34 16.65 611,107.00
Oct 25 2022 16.70 0.970 6.17% 15.76 17.04 15.61 779,560.00
Oct 24 2022 15.73 -0.590 -3.62% 16.34 16.49 15.64 906,388.00
Oct 23 2022 16.32 0.630 4.02% 15.72 16.41 15.60 514,980.00
Oct 22 2022 15.69 0.020 0.13% 15.72 15.92 15.53 277,300.00
Oct 21 2022 15.67 0.520 3.43% 15.15 15.75 14.63 772,000.00
Oct 20 2022 15.15 0.050 0.33% 15.05 15.70 14.87 979,113.00
Oct 19 2022 15.10 -0.810 -5.09% 15.88 15.92 15.01 558,613.00
Oct 18 2022 15.91 -0.300 -1.85% 16.24 16.36 15.58 498,245.00
Oct 17 2022 16.21 0.450 2.86% 16.08 16.27 15.65 891,974.00
Oct 16 2022 15.76 0.330 2.14% 15.45 15.88 15.42 335,136.00
Oct 15 2022 15.43 -0.260 -1.66% 15.72 15.77 15.36 385,311.00
Oct 14 2022 15.69 0.020 0.13% 15.65 16.40 15.55 657,708.00
Oct 13 2022 15.67 -0.270 -1.69% 15.94 15.99 14.45 1,205,685.00
Oct 12 2022 15.94 -0.010 -0.06% 15.90 16.16 15.83 306,372.00
Oct 11 2022 15.95 -0.290 -1.79% 16.08 16.31 15.60 568,776.00
Oct 10 2022 16.24 -0.660 -3.91% 16.90 17.23 16.19 395,258.00
Oct 09 2022 16.90 0.100 0.60% 16.80 17.00 16.70 111,091.00
Oct 08 2022 16.80 -0.090 -0.53% 16.88 17.00 16.64 187,638.00
Oct 07 2022 16.89 -0.160 -0.94% 17.05 17.16 16.70 370,790.00
Oct 06 2022 17.05 -0.310 -1.79% 17.42 23.00 16.99 541,627.00
Oct 05 2022 17.36 -0.090 -0.52% 17.45 17.48 16.95 426,663.00
Oct 04 2022 17.45 0.240 1.39% 17.15 17.56 17.07 452,282.00
Oct 03 2022 17.21 0.640 3.86% 16.50 18.97 16.34 445,528.00
Oct 02 2022 16.57 -0.410 -2.41% 16.94 17.17 16.48 398,541.00
Oct 01 2022 16.98 -0.230 -1.34% 17.18 17.31 16.88 272,632.00
Sep 30 2022 17.21 -0.120 -0.69% 17.34 17.74 17.01 743,101.00
Sep 29 2022 17.33 0.020 0.12% 17.31 17.39 16.87 489,579.00
Sep 28 2022 17.31 0.00 0.00% 17.28 17.45 16.73 663,801.00
Sep 27 2022 17.31 -0.140 -0.80% 17.53 18.48 17.04 1,033,139.00
Sep 26 2022 17.45 0.160 0.93% 17.28 17.59 16.97 996,308.00
Sep 25 2022 17.29 -0.340 -1.93% 17.61 17.87 17.14 347,332.00
Sep 24 2022 17.63 -0.360 -2.00% 17.96 18.20 17.55 435,794.00
Sep 23 2022 17.99 0.320 1.81% 17.77 18.27 17.16 942,621.00
Sep 22 2022 17.67 1.10 6.64% 16.57 17.90 16.41 774,255.00
Sep 21 2022 16.57 -0.090 -0.54% 16.70 20.20 12.62 1,166,150.00
Sep 20 2022 16.66 -0.670 -3.87% 17.34 17.40 16.59 676,465.00
Sep 19 2022 17.33 0.570 3.40% 16.76 17.47 16.37 745,147.00
Sep 18 2022 16.76 -1.71 -9.26% 18.45 18.76 16.24 865,046.00
Sep 17 2022 18.47 0.410 2.27% 18.07 18.61 18.05 349,446.00
Sep 16 2022 18.06 -0.160 -0.88% 18.19 18.30 17.57 946,904.00
Sep 15 2022 18.22 -0.880 -4.61% 19.11 19.37 18.07 863,565.00
Sep 14 2022 19.10 0.190 1.00% 18.80 19.31 18.42 827,691.00
Sep 13 2022 18.91 -2.38 -11.18% 21.30 21.80 18.76 1,422,405.00
Sep 12 2022 21.29 0.610 2.95% 20.35 21.96 20.07 1,354,726.00
Sep 11 2022 20.68 0.200 0.98% 20.61 20.96 19.93 550,694.00
Sep 10 2022 20.48 0.160 0.79% 20.43 21.18 20.05 639,663.00
Sep 09 2022 20.32 1.18 6.17% 19.18 20.80 19.11 879,896.00
Your Recent History
COIN
AVAXUSD
Avalanche
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 15:58:11