ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AVAXUSD Avalanche

33.15
1.25 (3.92%)
01:04:21 - Realtime Data

AVAXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2023 31.67 1.04 3.40% 30.87 34.27 30.44 3,796,873.00
Dec 08 2023 30.63 4.33 16.46% 26.41 30.80 26.03 3,403,662.00
Dec 07 2023 26.30 0.090 0.34% 26.14 27.90 25.73 3,252,910.00
Dec 06 2023 26.21 1.83 7.51% 24.53 28.00 24.47 4,735,457.00
Dec 05 2023 24.38 1.89 8.40% 22.48 24.82 21.81 2,496,168.00
Dec 04 2023 22.49 0.500 2.27% 22.00 23.20 20.57 2,208,395.00
Dec 03 2023 21.99 -0.210 -0.95% 22.22 22.76 21.62 1,072,113.00
Dec 02 2023 22.20 0.370 1.69% 21.90 22.45 21.76 1,180,054.00
Dec 01 2023 21.83 0.410 1.91% 21.37 22.74 21.11 2,894,760.00
Nov 30 2023 21.42 0.360 1.71% 21.10 21.50 20.83 1,319,750.00
Nov 29 2023 21.06 0.410 1.99% 20.70 22.90 20.57 2,035,143.00
Nov 28 2023 20.65 0.290 1.42% 20.35 20.88 19.52 1,616,850.00
Nov 27 2023 20.36 -0.780 -3.69% 21.11 21.31 19.82 1,461,060.00
Nov 26 2023 21.14 -0.140 -0.66% 21.40 21.52 20.12 1,262,806.00
Nov 25 2023 21.28 0.390 1.87% 20.83 21.49 20.65 749,568.00
Nov 24 2023 20.89 0.230 1.11% 20.72 21.89 20.44 1,913,941.00
Nov 23 2023 20.66 -0.140 -0.67% 20.86 21.49 20.45 970,157.00
Nov 22 2023 20.80 1.71 8.96% 19.23 21.26 19.19 2,062,441.00
Nov 21 2023 19.09 -1.69 -8.13% 20.70 22.32 18.93 3,012,474.00
Nov 20 2023 20.78 -2.11 -9.22% 22.80 23.31 20.72 1,470,230.00
Nov 19 2023 22.89 0.920 4.19% 21.89 23.08 20.77 1,734,668.00
Nov 18 2023 21.97 0.070 0.32% 21.80 22.72 20.19 1,616,259.00
Nov 17 2023 21.90 0.340 1.58% 22.18 24.70 20.00 3,927,427.00
Nov 16 2023 21.56 0.950 4.61% 20.57 24.09 20.24 5,074,723.00
Nov 15 2023 20.61 3.45 20.10% 17.04 20.96 17.02 4,532,656.00
Nov 14 2023 17.16 0.920 5.67% 16.13 18.11 15.57 3,102,283.00
Nov 13 2023 16.24 -2.60 -13.80% 19.00 19.76 16.14 4,110,268.00
Nov 12 2023 18.84 2.07 12.34% 16.81 19.76 15.89 3,880,961.00
Nov 11 2023 16.77 1.92 12.93% 14.75 17.02 14.01 2,963,842.00
Nov 10 2023 14.85 1.87 14.41% 12.95 14.86 12.89 2,107,286.00
Nov 09 2023 12.98 -0.050 -0.38% 13.00 13.97 12.03 1,738,971.00
Nov 08 2023 13.03 0.240 1.88% 12.81 13.15 12.67 649,273.00
Nov 07 2023 12.79 -0.270 -2.07% 13.04 13.09 12.29 864,064.00
Nov 06 2023 13.06 0.690 5.58% 12.35 13.17 12.25 1,046,653.00
Nov 05 2023 12.37 0.140 1.14% 12.25 12.68 12.11 773,232.00
Nov 04 2023 12.23 0.110 0.91% 12.09 12.34 11.93 446,626.00
Nov 03 2023 12.12 0.220 1.85% 11.86 12.19 11.43 853,249.00
Nov 02 2023 11.90 -0.300 -2.46% 12.28 12.54 11.43 1,284,891.00
Nov 01 2023 12.20 0.880 7.77% 11.18 12.34 10.87 2,152,244.00
Oct 31 2023 11.32 -0.120 -1.05% 11.43 11.76 11.01 1,025,828.00
Oct 30 2023 11.44 0.100 0.88% 11.41 11.69 11.07 1,024,083.00
Oct 29 2023 11.34 0.380 3.47% 10.99 11.45 10.79 668,896.00
Oct 28 2023 10.96 0.370 3.49% 10.59 11.09 10.55 465,130.00
Oct 27 2023 10.59 -0.490 -4.42% 11.02 11.06 10.35 764,783.00
Oct 26 2023 11.08 0.590 5.62% 10.53 11.56 10.37 2,056,698.00
Oct 25 2023 10.49 0.170 1.65% 10.30 10.64 10.17 756,988.00
Oct 24 2023 10.32 -0.200 -1.90% 10.59 10.81 10.07 1,489,330.00
Oct 23 2023 10.52 0.470 4.68% 10.28 10.67 9.87 1,299,822.00
Oct 22 2023 10.05 0.410 4.25% 9.62 10.09 9.53 493,003.00
Oct 21 2023 9.64 0.410 4.44% 9.29 9.82 9.17 407,766.00
Oct 20 2023 9.23 0.180 1.99% 9.10 9.39 9.03 354,318.00
Oct 19 2023 9.05 0.140 1.57% 8.88 9.12 8.66 320,376.00
Oct 18 2023 8.91 -0.210 -2.30% 9.19 9.20 8.84 220,583.00
Oct 17 2023 9.12 -0.290 -3.08% 9.40 9.44 9.01 288,963.00
Oct 16 2023 9.41 0.250 2.73% 9.17 9.82 9.17 524,097.00
Oct 15 2023 9.16 0.020 0.22% 9.14 9.27 9.08 185,542.00
Oct 14 2023 9.14 -0.010 -0.11% 9.15 9.25 9.11 103,443.00
Oct 13 2023 9.15 0.040 0.44% 9.11 9.34 9.02 334,217.00
Oct 12 2023 9.11 -0.180 -1.94% 9.30 9.32 8.89 410,175.00
Oct 11 2023 9.29 -0.250 -2.62% 9.54 9.57 9.20 316,073.00
Oct 10 2023 9.54 0.010 0.10% 9.55 9.85 9.42 664,940.00
Oct 09 2023 9.53 -0.560 -5.55% 10.08 10.08 9.28 603,534.00
Oct 08 2023 10.09 -0.270 -2.61% 10.34 10.54 9.96 354,952.00
Oct 07 2023 10.36 -0.300 -2.81% 10.67 11.91 10.25 1,203,028.00
Oct 06 2023 10.66 0.520 5.13% 10.22 10.84 10.14 813,029.00
Oct 05 2023 10.14 0.030 0.30% 10.10 10.33 9.83 856,100.00
Oct 04 2023 10.11 0.710 7.55% 9.43 10.29 9.10 677,250.00
Oct 03 2023 9.40 0.050 0.53% 9.32 9.48 9.22 187,216.00
Oct 02 2023 9.35 -0.400 -4.10% 9.77 9.83 9.17 320,323.00
Oct 01 2023 9.75 0.490 5.29% 9.22 9.83 9.22 317,393.00
Sep 30 2023 9.26 0.080 0.87% 9.17 9.30 9.12 184,495.00
Sep 29 2023 9.18 -0.080 -0.86% 9.28 9.36 9.08 289,280.00
Sep 28 2023 9.26 0.340 3.81% 8.91 9.36 8.84 245,996.00
Sep 27 2023 8.92 -0.120 -1.33% 9.04 9.18 8.81 198,489.00
Sep 26 2023 9.04 0.090 1.01% 8.94 9.12 8.86 254,051.00
Sep 25 2023 8.95 0.170 1.94% 8.76 8.96 8.62 152,099.00
Sep 24 2023 8.78 -0.110 -1.24% 9.00 9.03 8.75 162,578.00
Sep 23 2023 8.89 0.020 0.23% 8.89 8.99 8.82 113,976.00
Sep 22 2023 8.87 0.050 0.57% 8.83 8.92 8.72 146,670.00
Sep 21 2023 8.82 -0.220 -2.43% 9.03 9.11 8.77 238,358.00
Sep 20 2023 9.04 -0.180 -1.95% 9.22 9.36 8.86 301,945.00
Sep 19 2023 9.22 0.100 1.10% 9.13 9.33 9.04 216,683.00
Sep 18 2023 9.12 0.020 0.22% 9.10 9.32 8.81 369,574.00
Sep 17 2023 9.10 -0.270 -2.88% 9.36 9.37 9.02 194,457.00
Sep 16 2023 9.37 -0.050 -0.53% 9.47 9.61 9.33 300,336.00
Sep 15 2023 9.42 0.030 0.32% 9.41 9.52 9.19 222,966.00
Sep 14 2023 9.39 0.090 0.97% 9.30 9.47 9.24 155,806.00
Sep 13 2023 9.30 0.080 0.87% 9.21 9.45 9.10 161,627.00
Sep 12 2023 9.22 0.020 0.22% 9.23 9.59 9.19 333,994.00
Sep 11 2023 9.20 -0.280 -2.95% 9.44 9.51 9.05 369,190.00
Sep 10 2023 9.48 -0.360 -3.66% 9.83 9.84 9.20 242,831.00
Sep 09 2023 9.84 -0.080 -0.81% 9.91 9.92 9.83 38,192.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com