Avalanche price history in 2022
In 2022 Avalanche (AVAX) went from $109.49 on 2022-01-01 to $10.8414 on 2022-12-31, a change of -90.10%. The highest price was $117.50 on 2022-01-01 and the lowest $10.552 on 2022-12-30. About $18.97B was traded across the year. The best day was 2022-11-10 (+19.33%) and the worst 2022-05-11 (-30.43%).
$109.49Open · 2022-01-01
$10.8414Close · 2022-12-31
$117.50High · 2022-01-01
$10.552Low · 2022-12-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $109.49 | $117.50 | $52.96 | $70.1713 | $1.83B | -35.91% |
| February | $69.834 | $106.00 | $64.896 | $85.7254 | $2.74B | +22.76% |
| March | $84.54 | $101.95 | $65.54 | $97.0808 | $4.48B | +14.83% |
| April | $97.392 | $103.586 | $55.00 | $56.9526 | $2.71B | -41.52% |
| May | $56.967 | $69.489 | $21.362 | $26.4097 | $2.11B | -53.64% |
| June | $26.413 | $27.777 | $13.738 | $16.9617 | $1.13B | -35.78% |
| July | $16.931 | $26.326 | $15.794 | $23.7144 | $845.62M | +40.06% |
| August | $23.715 | $30.892 | $17.473 | $18.9143 | $894.28M | -20.24% |
| September | $19.132 | $21.9089 | $16.201 | $17.2016 | $660.34M | -10.09% |
| October | $17.1924 | $19.814 | $14.484 | $19.1537 | $548.67M | +11.41% |
| November | $19.279 | $20.592 | $11.446 | $13.1275 | $848.94M | -31.91% |
| December | $13.141 | $14.354 | $10.552 | $10.8414 | $168.64M | -17.50% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $10.871 | $11.07 | $10.839 | $10.8414 | $5.50M | -0.60% |
| 2022-12-30 | $10.976 | $10.986 | $10.552 | $10.9068 | $9.89M | +0.14% |
| 2022-12-29 | $11.198 | $11.218 | $10.608 | $10.8916 | $9.86M | -2.43% |
| 2022-12-28 | $11.64 | $11.66 | $11.09 | $11.1632 | $6.79M | -4.14% |
| 2022-12-27 | $11.714 | $11.801 | $11.532 | $11.6459 | $2.89M | -0.56% |
| 2022-12-26 | $11.677 | $11.78 | $11.566 | $11.7118 | $5.15M | +0.46% |
| 2022-12-25 | $11.671 | $11.741 | $11.502 | $11.658 | $5.13M | +0.40% |
| 2022-12-24 | $11.6923 | $11.7419 | $11.5038 | $11.6113 | $3.20M | -1.21% |
| 2022-12-23 | $11.843 | $11.88 | $11.691 | $11.753 | $3.88M | -0.62% |
| 2022-12-22 | $11.706 | $11.85 | $11.452 | $11.8262 | $6.88M | +2.12% |
| 2022-12-21 | $11.86 | $11.88 | $11.455 | $11.5807 | $3.53M | -2.67% |
| 2022-12-20 | $11.9387 | $11.99 | $11.68 | $11.8983 | $6.86M | +4.44% |
| 2022-12-19 | $11.932 | $12.099 | $11.153 | $11.3922 | $8.44M | -4.41% |
| 2022-12-18 | $11.95 | $12.03 | $11.79 | $11.9178 | $9.08M | -0.14% |
| 2022-12-17 | $11.84 | $11.995 | $11.522 | $11.9343 | $6.70M | +0.69% |
| 2022-12-16 | $13.154 | $13.28 | $11.601 | $11.8525 | $10.15M | -9.98% |
| 2022-12-15 | $13.706 | $13.881 | $13.072 | $13.1671 | $1.98M | -3.15% |
| 2022-12-14 | $13.76 | $14.18 | $13.56 | $13.5955 | $5.09M | -1.89% |
| 2022-12-13 | $13.004 | $14.354 | $12.559 | $13.8577 | $5.60M | +6.60% |
| 2022-12-12 | $12.984 | $13.06 | $12.531 | $12.9998 | $1.65M | +0.91% |
| 2022-12-11 | $13.464 | $13.50 | $12.8821 | $12.8821 | $2.69M | -4.32% |
| 2022-12-10 | $13.453 | $13.588 | $13.343 | $13.463 | $1.30M | -0.02% |
| 2022-12-09 | $13.42 | $13.613 | $13.357 | $13.4656 | $1.67M | +0.02% |
| 2022-12-08 | $13.2698 | $13.519 | $13.064 | $13.4633 | $3.41M | +1.47% |
| 2022-12-07 | $13.67 | $13.70 | $13.008 | $13.2687 | $3.68M | -2.49% |
| 2022-12-06 | $13.606 | $13.69 | $13.446 | $13.6072 | $2.99M | +0.06% |
| 2022-12-05 | $13.927 | $14.349 | $13.429 | $13.5996 | $7.02M | -2.07% |
| 2022-12-04 | $13.401 | $13.93 | $13.391 | $13.8874 | $9.25M | +2.84% |
| 2022-12-03 | $13.584 | $13.899 | $13.291 | $13.5041 | $6.26M | -0.58% |
| 2022-12-02 | $13.1301 | $13.73 | $13.059 | $13.5826 | $6.15M | +4.61% |
| 2022-12-01 | $13.141 | $13.319 | $12.798 | $12.9845 | $5.93M | -1.09% |
| 2022-11-30 | $12.477 | $13.198 | $12.477 | $13.1275 | $10.37M | +4.30% |
| 2022-11-29 | $12.458 | $12.729 | $12.287 | $12.5868 | $8.66M | +0.95% |
| 2022-11-28 | $12.867 | $12.969 | $11.996 | $12.4687 | $10.31M | -3.08% |
| 2022-11-27 | $12.773 | $13.259 | $12.691 | $12.8647 | $4.42M | +0.75% |
| 2022-11-26 | $12.829 | $13.23 | $12.623 | $12.769 | $4.41M | -0.80% |
| 2022-11-25 | $12.954 | $13.033 | $12.522 | $12.8722 | $6.43M | -0.41% |
| 2022-11-24 | $13.06 | $13.40 | $12.761 | $12.9249 | $7.19M | -0.58% |
| 2022-11-23 | $12.362 | $13.069 | $12.362 | $12.9999 | $10.35M | +4.85% |
| 2022-11-22 | $11.814 | $12.3989 | $11.446 | $12.3989 | $14.04M | +4.97% |
| 2022-11-21 | $12.189 | $12.21 | $11.572 | $11.8123 | $22.82M | -2.66% |
| 2022-11-20 | $12.879 | $13.121 | $12.083 | $12.1355 | $6.94M | -5.43% |
| 2022-11-19 | $12.994 | $13.009 | $12.523 | $12.8325 | $4.00M | -0.85% |
| 2022-11-18 | $12.877 | $13.28 | $12.848 | $12.9427 | $4.68M | -0.16% |
| 2022-11-17 | $13.06 | $13.34 | $12.658 | $12.9635 | $7.97M | -0.15% |
| 2022-11-16 | $13.504 | $13.708 | $12.839 | $12.9834 | $9.72M | -3.87% |
| 2022-11-15 | $13.115 | $13.996 | $13.005 | $13.5056 | $10.63M | +2.94% |
| 2022-11-14 | $13.013 | $13.604 | $12.072 | $13.1193 | $21.37M | +0.43% |
| 2022-11-13 | $13.111 | $13.367 | $12.67 | $13.0632 | $14.54M | -0.40% |
| 2022-11-12 | $14.113 | $14.142 | $12.886 | $13.1161 | $12.06M | -7.10% |
| 2022-11-11 | $15.407 | $15.466 | $13.587 | $14.1179 | $16.74M | -8.36% |
| 2022-11-10 | $12.913 | $15.921 | $12.679 | $15.4064 | $74.49M | +19.33% |
| 2022-11-09 | $16.013 | $16.156 | $12.032 | $12.9104 | $196.70M | -19.40% |
| 2022-11-08 | $18.075 | $18.159 | $14.881 | $16.0172 | $148.76M | -11.36% |
| 2022-11-07 | $18.237 | $18.87 | $17.733 | $18.0689 | $27.17M | -1.56% |
| 2022-11-06 | $19.59 | $19.739 | $18.21 | $18.3556 | $30.13M | -5.88% |
| 2022-11-05 | $19.397 | $20.592 | $19.19 | $19.5027 | $44.30M | -0.35% |
| 2022-11-04 | $18.034 | $19.688 | $17.887 | $19.572 | $37.59M | +8.53% |
| 2022-11-03 | $17.914 | $18.868 | $17.804 | $18.0336 | $16.17M | -0.12% |
| 2022-11-02 | $18.618 | $18.787 | $17.4315 | $18.0556 | $43.36M | -2.01% |
| 2022-11-01 | $19.279 | $19.521 | $18.4253 | $18.4253 | $22.62M | -3.80% |
| 2022-10-31 | $18.252 | $19.814 | $18.18 | $19.1537 | $47.73M | +4.93% |
| 2022-10-30 | $18.286 | $18.819 | $17.916 | $18.2536 | $14.87M | +0.23% |
| 2022-10-29 | $18.336 | $18.891 | $18.161 | $18.2116 | $23.68M | -1.03% |
| 2022-10-28 | $16.89 | $18.4014 | $16.729 | $18.4014 | $31.50M | +8.95% |
| 2022-10-27 | $17.002 | $17.499 | $16.831 | $16.8904 | $21.55M | -1.16% |
| 2022-10-26 | $16.636 | $17.348 | $16.631 | $17.089 | $20.09M | +2.73% |
| 2022-10-25 | $15.751 | $17.04 | $15.599 | $16.6352 | $20.86M | +5.62% |
| 2022-10-24 | $16.307 | $16.489 | $15.639 | $15.75 | $9.34M | -2.73% |
| 2022-10-23 | $15.688 | $16.408 | $15.601 | $16.1929 | $15.13M | +3.32% |
| 2022-10-22 | $15.69 | $15.918 | $15.523 | $15.6718 | $9.90M | -0.11% |
| 2022-10-21 | $15.142 | $15.748 | $14.581 | $15.6884 | $22.46M | +3.21% |
| 2022-10-20 | $15.058 | $15.47 | $14.859 | $15.1999 | $32.99M | +0.46% |
| 2022-10-19 | $15.861 | $15.915 | $15.006 | $15.1309 | $22.79M | -4.15% |
| 2022-10-18 | $16.171 | $16.358 | $15.568 | $15.7865 | $17.91M | -1.83% |
| 2022-10-17 | $15.75 | $16.271 | $15.649 | $16.0805 | $16.38M | +1.29% |
| 2022-10-16 | $15.427 | $15.882 | $15.416 | $15.875 | $14.34M | +2.51% |
| 2022-10-15 | $15.67 | $15.776 | $15.363 | $15.4863 | $10.89M | -1.22% |
| 2022-10-14 | $15.661 | $16.397 | $15.54 | $15.6782 | $18.58M | -0.33% |
| 2022-10-13 | $15.953 | $15.989 | $14.484 | $15.7304 | $43.62M | -1.40% |
| 2022-10-12 | $15.951 | $16.165 | $15.827 | $15.9544 | $7.34M | -0.13% |
| 2022-10-11 | $16.208 | $16.314 | $15.602 | $15.9749 | $18.24M | -1.44% |
| 2022-10-10 | $16.892 | $17.234 | $16.155 | $16.2087 | $12.95M | -3.57% |
| 2022-10-09 | $16.786 | $16.99 | $16.702 | $16.8079 | $5.76M | -0.28% |
| 2022-10-08 | $16.895 | $16.991 | $16.6258 | $16.8545 | $4.38M | -0.13% |
| 2022-10-07 | $17.04 | $17.155 | $16.714 | $16.8758 | $8.47M | -0.54% |
| 2022-10-06 | $17.384 | $17.67 | $16.9672 | $16.9672 | $13.11M | -2.09% |
| 2022-10-05 | $17.441 | $17.488 | $16.943 | $17.3287 | $13.28M | +0.15% |
| 2022-10-04 | $17.153 | $17.546 | $17.064 | $17.3023 | $10.83M | +0.34% |
| 2022-10-03 | $16.538 | $17.312 | $16.341 | $17.2442 | $16.57M | +3.19% |
| 2022-10-02 | $16.954 | $17.165 | $16.456 | $16.7107 | $14.02M | -0.80% |
| 2022-10-01 | $17.1924 | $17.1924 | $16.60 | $16.8458 | $9.14M | -2.07% |
| 2022-09-30 | $17.348 | $17.738 | $17.015 | $17.2016 | $26.10M | -0.95% |
| 2022-09-29 | $17.261 | $17.40 | $16.885 | $17.3673 | $25.41M | +0.84% |
| 2022-09-28 | $17.305 | $17.459 | $16.74 | $17.222 | $24.78M | -0.33% |
| 2022-09-27 | $17.568 | $18.475 | $17.039 | $17.279 | $25.36M | -2.44% |
| 2022-09-26 | $17.325 | $17.711 | $16.979 | $17.711 | $18.85M | +2.07% |
| 2022-09-25 | $17.589 | $17.871 | $17.136 | $17.3521 | $10.43M | -1.35% |
| 2022-09-24 | $17.961 | $18.189 | $17.537 | $17.5888 | $10.46M | -1.86% |
| 2022-09-23 | $17.683 | $18.241 | $17.151 | $17.923 | $22.27M | +1.92% |
| 2022-09-22 | $16.548 | $17.88 | $16.403 | $17.5858 | $21.80M | +6.27% |
| 2022-09-21 | $16.654 | $17.931 | $16.201 | $16.5479 | $24.37M | -1.13% |
| 2022-09-20 | $17.277 | $17.408 | $16.577 | $16.7377 | $18.45M | -2.58% |
| 2022-09-19 | $16.708 | $17.375 | $16.40 | $17.1802 | $18.31M | +1.92% |
| 2022-09-18 | $18.472 | $18.76 | $16.25 | $16.8568 | $29.92M | -7.69% |
| 2022-09-17 | $18.35 | $18.7654 | $18.0183 | $18.2606 | $13.92M | +0.51% |
| 2022-09-16 | $18.20 | $18.317 | $17.5547 | $18.1684 | $18.49M | +0.21% |
| 2022-09-15 | $19.113 | $19.36 | $18.096 | $18.1306 | $32.24M | -5.18% |
| 2022-09-14 | $18.877 | $19.318 | $18.46 | $19.1216 | $18.12M | +0.98% |
| 2022-09-13 | $21.373 | $21.787 | $18.747 | $18.9364 | $44.80M | -11.42% |
| 2022-09-12 | $20.675 | $21.907 | $20.061 | $21.378 | $30.68M | +2.21% |
| 2022-09-11 | $20.4795 | $21.9089 | $20.06 | $20.9148 | $31.43M | +2.24% |
| 2022-09-10 | $20.384 | $21.153 | $20.039 | $20.4565 | $24.94M | +0.77% |
| 2022-09-09 | $19.133 | $20.803 | $19.103 | $20.3008 | $30.32M | +6.12% |
| 2022-09-08 | $18.998 | $19.171 | $18.414 | $19.1294 | $17.73M | +0.72% |
| 2022-09-07 | $18.209 | $19.296 | $17.851 | $18.9918 | $24.63M | +3.47% |
| 2022-09-06 | $19.443 | $20.486 | $18.144 | $18.3545 | $30.02M | -6.82% |
| 2022-09-05 | $19.01 | $19.6973 | $18.48 | $19.6973 | $15.49M | +4.15% |
| 2022-09-04 | $18.886 | $19.15 | $18.727 | $18.9122 | $10.83M | -0.05% |
| 2022-09-03 | $18.855 | $19.016 | $18.589 | $18.9225 | $7.74M | +0.48% |
| 2022-09-02 | $19.319 | $19.658 | $18.60 | $18.8317 | $13.85M | -2.98% |
| 2022-09-01 | $19.132 | $19.476 | $18.347 | $19.4101 | $18.62M | +2.62% |
| 2022-08-31 | $19.396 | $20.049 | $18.9143 | $18.9143 | $22.36M | -2.81% |
| 2022-08-30 | $19.324 | $20.641 | $18.88 | $19.4614 | $34.73M | +0.58% |
| 2022-08-29 | $18.531 | $19.467 | $17.473 | $19.3498 | $41.80M | +2.98% |
| 2022-08-28 | $20.04 | $20.45 | $18.05 | $18.79 | $35.47M | -6.23% |
| 2022-08-27 | $20.657 | $20.897 | $19.786 | $20.0374 | $20.83M | -2.05% |
| 2022-08-26 | $22.985 | $23.221 | $20.34 | $20.4562 | $38.92M | -11.02% |
| 2022-08-25 | $23.01 | $23.65 | $22.678 | $22.9895 | $8.38M | +0.14% |
| 2022-08-24 | $23.51 | $23.638 | $22.81 | $22.9579 | $18.83M | -2.29% |
| 2022-08-23 | $22.568 | $23.702 | $21.85 | $23.4955 | $27.84M | +4.12% |
| 2022-08-22 | $22.974 | $23.002 | $21.631 | $22.5654 | $17.83M | -0.83% |
| 2022-08-21 | $22.294 | $23.55 | $22.137 | $22.755 | $31.83M | +1.23% |
| 2022-08-20 | $22.44 | $23.106 | $21.63 | $22.4793 | $37.81M | -0.31% |
| 2022-08-19 | $24.195 | $24.434 | $21.332 | $22.5484 | $56.60M | -6.84% |
| 2022-08-18 | $25.55 | $26.287 | $23.952 | $24.2035 | $23.15M | -5.51% |
| 2022-08-17 | $27.103 | $28.216 | $25.267 | $25.6146 | $27.67M | -5.52% |
| 2022-08-16 | $27.882 | $28.39 | $26.948 | $27.1108 | $16.62M | -2.47% |
| 2022-08-15 | $28.179 | $29.287 | $27.073 | $27.7987 | $27.25M | -1.26% |
| 2022-08-14 | $29.163 | $29.85 | $27.828 | $28.1541 | $23.54M | -3.11% |
| 2022-08-13 | $29.335 | $30.329 | $28.872 | $29.0582 | $24.76M | -1.21% |
| 2022-08-12 | $28.528 | $29.443 | $28.077 | $29.4135 | $26.10M | +2.48% |
| 2022-08-11 | $29.166 | $30.061 | $28.313 | $28.7025 | $34.07M | -1.16% |
| 2022-08-10 | $27.414 | $30.161 | $26.611 | $29.0397 | $55.23M | +5.94% |
| 2022-08-09 | $27.91 | $28.797 | $26.96 | $27.4126 | $26.38M | -0.71% |
| 2022-08-08 | $27.898 | $30.892 | $27.561 | $27.6097 | $58.13M | -1.05% |
| 2022-08-07 | $26.634 | $28.495 | $25.82 | $27.9032 | $35.23M | +4.73% |
| 2022-08-06 | $24.959 | $26.94 | $24.713 | $26.6418 | $21.88M | +6.74% |
| 2022-08-05 | $23.364 | $24.987 | $23.107 | $24.9594 | $17.90M | +6.80% |
| 2022-08-04 | $23.044 | $24.00 | $22.879 | $23.3694 | $15.19M | +0.71% |
| 2022-08-03 | $22.843 | $24.185 | $22.283 | $23.2037 | $24.33M | +1.59% |
| 2022-08-02 | $23.575 | $24.00 | $22.238 | $22.8408 | $17.54M | -2.35% |
| 2022-08-01 | $23.715 | $24.326 | $22.899 | $23.3905 | $26.07M | -1.37% |
| 2022-07-31 | $24.226 | $25.23 | $23.54 | $23.7144 | $27.42M | -2.78% |
| 2022-07-30 | $24.477 | $25.784 | $23.925 | $24.3935 | $31.64M | -0.30% |
| 2022-07-29 | $24.204 | $25.375 | $23.472 | $24.4676 | $23.89M | +1.07% |
| 2022-07-28 | $23.401 | $24.694 | $22.429 | $24.2084 | $29.64M | +2.32% |
| 2022-07-27 | $20.711 | $23.66 | $20.216 | $23.66 | $39.04M | +12.97% |
| 2022-07-26 | $20.885 | $20.984 | $19.55 | $20.9444 | $23.60M | +0.20% |
| 2022-07-25 | $23.793 | $23.845 | $20.883 | $20.9022 | $20.41M | -12.20% |
| 2022-07-24 | $23.597 | $24.48 | $23.233 | $23.8076 | $17.68M | +0.12% |
| 2022-07-23 | $23.62 | $24.661 | $22.828 | $23.7787 | $27.83M | +0.73% |
| 2022-07-22 | $24.999 | $25.533 | $23.575 | $23.6064 | $35.25M | -4.40% |
| 2022-07-21 | $23.592 | $25.45 | $22.675 | $24.6938 | $48.42M | +3.72% |
| 2022-07-20 | $24.739 | $26.326 | $23.396 | $23.8088 | $61.77M | -3.71% |
| 2022-07-19 | $23.969 | $26.287 | $23.051 | $24.7251 | $45.09M | +3.21% |
| 2022-07-18 | $20.627 | $24.34 | $20.589 | $23.957 | $31.41M | +16.20% |
| 2022-07-17 | $21.25 | $22.111 | $20.57 | $20.6171 | $11.76M | -2.94% |
| 2022-07-16 | $19.37 | $21.50 | $18.694 | $21.2409 | $33.22M | +9.75% |
| 2022-07-15 | $19.757 | $20.288 | $19.092 | $19.3539 | $19.30M | -0.93% |
| 2022-07-14 | $18.82 | $19.979 | $17.80 | $19.5354 | $40.03M | +4.04% |
| 2022-07-13 | $16.756 | $18.925 | $16.37 | $18.7772 | $41.19M | +12.13% |
| 2022-07-12 | $17.338 | $18.067 | $16.71 | $16.7454 | $10.84M | -3.45% |
| 2022-07-11 | $19.161 | $19.173 | $17.32 | $17.3444 | $8.41M | -9.49% |
| 2022-07-10 | $19.894 | $19.985 | $18.763 | $19.1635 | $5.56M | -3.69% |
| 2022-07-09 | $19.709 | $20.268 | $19.565 | $19.8972 | $6.17M | +0.60% |
| 2022-07-08 | $20.201 | $21.097 | $19.429 | $19.7792 | $28.09M | -2.29% |
| 2022-07-07 | $19.173 | $20.614 | $18.863 | $20.242 | $47.59M | +5.59% |
| 2022-07-06 | $18.029 | $19.485 | $17.791 | $19.1704 | $27.48M | +5.32% |
| 2022-07-05 | $17.893 | $18.658 | $16.673 | $18.2015 | $38.15M | +1.60% |
| 2022-07-04 | $16.649 | $18.056 | $16.312 | $17.9145 | $17.47M | +7.58% |
| 2022-07-03 | $16.324 | $16.896 | $15.832 | $16.652 | $6.81M | +3.23% |
| 2022-07-02 | $16.12 | $16.616 | $15.956 | $16.1304 | $11.64M | -0.14% |
| 2022-07-01 | $16.931 | $17.668 | $15.794 | $16.1529 | $28.84M | -4.77% |
| 2022-06-30 | $17.798 | $17.812 | $15.778 | $16.9617 | $17.74M | -4.63% |
| 2022-06-29 | $18.112 | $18.685 | $17.18 | $17.7857 | $14.36M | -0.62% |
| 2022-06-28 | $19.288 | $20.52 | $17.8966 | $17.8966 | $31.21M | -6.93% |
| 2022-06-27 | $19.96 | $20.53 | $18.73 | $19.2294 | $25.88M | -3.03% |
| 2022-06-26 | $21.355 | $22.049 | $19.599 | $19.8306 | $24.45M | -6.34% |
| 2022-06-25 | $20.47 | $21.693 | $19.8678 | $21.1722 | $24.07M | +4.56% |
| 2022-06-24 | $18.32 | $20.961 | $18.00 | $20.2496 | $40.44M | +10.70% |
| 2022-06-23 | $16.082 | $18.40 | $16.03 | $18.2923 | $22.22M | +13.78% |
| 2022-06-22 | $16.907 | $17.415 | $15.97 | $16.0775 | $25.05M | -4.18% |
| 2022-06-21 | $17.116 | $18.474 | $16.63 | $16.7781 | $43.56M | -1.91% |
| 2022-06-20 | $16.159 | $17.862 | $15.334 | $17.1048 | $29.68M | +5.83% |
| 2022-06-19 | $14.823 | $16.373 | $13.738 | $16.1626 | $26.35M | +9.03% |
| 2022-06-18 | $15.998 | $16.302 | $13.778 | $14.824 | $22.37M | -7.35% |
| 2022-06-17 | $15.791 | $16.73 | $15.501 | $16.0003 | $23.95M | +0.60% |
| 2022-06-16 | $18.307 | $18.713 | $15.508 | $15.9054 | $45.16M | -13.16% |
| 2022-06-15 | $16.552 | $18.485 | $14.543 | $18.316 | $44.10M | +10.70% |
| 2022-06-14 | $16.113 | $17.284 | $14.657 | $16.5449 | $73.45M | +2.68% |
| 2022-06-13 | $17.294 | $17.509 | $14.61 | $16.1136 | $74.53M | -6.77% |
| 2022-06-12 | $19.892 | $20.17 | $17.24 | $17.2839 | $43.11M | -13.14% |
| 2022-06-11 | $22.07 | $23.027 | $19.668 | $19.8979 | $30.42M | -9.84% |
| 2022-06-10 | $24.418 | $24.866 | $21.921 | $22.07 | $27.98M | -9.61% |
| 2022-06-09 | $24.507 | $25.383 | $23.724 | $24.4162 | $27.80M | -0.76% |
| 2022-06-08 | $24.60 | $25.448 | $23.733 | $24.6036 | $39.74M | +0.06% |
| 2022-06-07 | $25.994 | $26.172 | $23.154 | $24.5897 | $74.61M | -5.42% |
| 2022-06-06 | $24.18 | $27.777 | $24.046 | $25.9976 | $55.72M | +7.52% |
| 2022-06-05 | $24.577 | $25.198 | $23.929 | $24.1786 | $25.82M | -1.70% |
| 2022-06-04 | $23.003 | $24.666 | $22.149 | $24.5963 | $30.04M | +6.38% |
| 2022-06-03 | $24.641 | $24.69 | $22.50 | $23.1221 | $53.99M | -6.18% |
| 2022-06-02 | $23.68 | $24.898 | $22.671 | $24.644 | $44.86M | +3.00% |
| 2022-06-01 | $26.413 | $27.03 | $23.178 | $23.9253 | $65.79M | -9.41% |
| 2022-05-31 | $27.711 | $29.106 | $25.541 | $26.4097 | $44.05M | -3.60% |
| 2022-05-30 | $26.22 | $28.449 | $25.38 | $27.3961 | $83.08M | +3.50% |
| 2022-05-29 | $24.757 | $27.013 | $23.768 | $26.4701 | $51.28M | +6.92% |
| 2022-05-28 | $22.584 | $25.786 | $22.182 | $24.757 | $39.94M | +9.77% |
| 2022-05-27 | $23.425 | $23.874 | $21.362 | $22.5532 | $57.64M | -2.71% |
| 2022-05-26 | $24.86 | $25.6537 | $21.4638 | $23.1813 | $62.13M | -14.87% |
| 2022-05-25 | $29.076 | $29.655 | $27.13 | $27.2291 | $18.71M | -6.36% |
| 2022-05-24 | $29.058 | $29.643 | $26.837 | $29.0799 | $24.53M | +0.55% |
| 2022-05-23 | $31.707 | $33.128 | $28.472 | $28.9222 | $58.51M | -9.12% |
| 2022-05-22 | $29.97 | $32.639 | $29.01 | $31.8246 | $38.17M | +6.48% |
| 2022-05-21 | $28.815 | $30.618 | $28.197 | $29.8875 | $16.67M | +3.79% |
| 2022-05-20 | $30.389 | $31.93 | $27.838 | $28.7964 | $32.88M | -5.23% |
| 2022-05-19 | $29.589 | $31.88 | $27.52 | $30.387 | $22.00M | +2.78% |
| 2022-05-18 | $34.393 | $35.14 | $29.372 | $29.5665 | $15.35M | -14.08% |
| 2022-05-17 | $32.554 | $35.77 | $32.21 | $34.4106 | $17.79M | +4.40% |
| 2022-05-16 | $36.46 | $36.46 | $31.484 | $32.9588 | $47.51M | -9.85% |
| 2022-05-15 | $33.968 | $37.04 | $31.878 | $36.5614 | $15.16M | +6.88% |
| 2022-05-14 | $29.7411 | $35.3274 | $29.40 | $34.2063 | $46.45M | +6.13% |
| 2022-05-13 | $30.27 | $37.937 | $29.575 | $32.232 | $54.02M | +6.42% |
| 2022-05-12 | $31.158 | $33.936 | $23.55 | $30.2888 | $115.57M | -2.25% |
| 2022-05-11 | $44.502 | $46.212 | $26.118 | $30.9852 | $385.35M | -30.43% |
| 2022-05-10 | $41.298 | $50.329 | $39.99 | $44.5369 | $167.52M | +7.94% |
| 2022-05-09 | $51.641 | $53.037 | $41.12 | $41.2591 | $100.77M | -20.09% |
| 2022-05-08 | $55.039 | $55.467 | $50.632 | $51.6338 | $65.16M | -6.19% |
| 2022-05-07 | $56.99 | $57.52 | $53.21 | $55.0434 | $30.05M | -3.56% |
| 2022-05-06 | $59.03 | $59.385 | $55.14 | $57.0735 | $100.88M | -3.31% |
| 2022-05-05 | $67.265 | $69.489 | $56.538 | $59.0269 | $96.29M | -12.21% |
| 2022-05-04 | $59.608 | $67.617 | $59.291 | $67.2348 | $67.83M | +11.82% |
| 2022-05-03 | $60.42 | $62.555 | $58.134 | $60.1279 | $75.59M | -0.44% |
| 2022-05-02 | $58.782 | $62.50 | $56.796 | $60.3923 | $105.70M | +2.73% |
| 2022-05-01 | $56.967 | $61.144 | $56.277 | $58.7859 | $52.52M | +3.22% |
| 2022-04-30 | $63.386 | $64.636 | $55.00 | $56.9526 | $41.87M | -10.13% |
| 2022-04-29 | $67.294 | $67.988 | $62.169 | $63.3739 | $34.80M | -4.57% |
| 2022-04-28 | $69.77 | $70.697 | $66.4079 | $66.4079 | $71.34M | -3.72% |
| 2022-04-27 | $68.728 | $71.923 | $68.318 | $68.972 | $61.96M | -0.75% |
| 2022-04-26 | $72.84 | $73.143 | $67.5229 | $69.4919 | $73.13M | -4.62% |
| 2022-04-25 | $71.505 | $72.979 | $67.331 | $72.858 | $50.22M | +3.66% |
| 2022-04-24 | $72.39 | $72.6493 | $67.3588 | $70.2871 | $71.45M | -3.21% |
| 2022-04-23 | $74.024 | $74.385 | $72.412 | $72.6178 | $38.57M | -1.91% |
| 2022-04-22 | $75.001 | $77.202 | $73.32 | $74.0295 | $56.20M | -0.50% |
| 2022-04-21 | $78.284 | $80.165 | $74.07 | $74.3988 | $75.62M | -5.25% |
| 2022-04-20 | $80.23 | $81.27 | $77.42 | $78.5214 | $72.18M | -1.10% |
| 2022-04-19 | $77.765 | $81.149 | $76.82 | $79.397 | $82.93M | +2.11% |
| 2022-04-18 | $75.42 | $77.932 | $71.769 | $77.7561 | $42.06M | +3.81% |
| 2022-04-17 | $78.49 | $78.68 | $71.7611 | $74.9002 | $57.05M | -4.10% |
| 2022-04-16 | $77.409 | $78.25 | $76.519 | $78.1018 | $24.33M | +1.14% |
| 2022-04-15 | $76.777 | $78.51 | $74.825 | $77.2238 | $46.42M | +0.74% |
| 2022-04-14 | $80.111 | $81.817 | $76.177 | $76.6551 | $81.49M | -4.38% |
| 2022-04-13 | $76.31 | $80.622 | $75.81 | $80.1664 | $40.94M | +5.09% |
| 2022-04-12 | $74.345 | $79.489 | $73.879 | $76.2865 | $57.77M | +1.31% |
| 2022-04-11 | $80.90 | $81.51 | $72.73 | $75.2994 | $169.17M | -7.06% |
| 2022-04-10 | $84.578 | $85.639 | $80.725 | $81.0229 | $28.72M | -3.93% |
| 2022-04-09 | $83.66 | $85.50 | $82.135 | $84.3335 | $71.99M | +1.40% |
| 2022-04-08 | $87.635 | $90.553 | $82.716 | $83.1712 | $172.98M | -6.08% |
| 2022-04-07 | $83.0096 | $88.63 | $81.45 | $88.559 | $214.45M | +6.69% |
| 2022-04-06 | $90.96 | $91.01 | $82.619 | $83.0026 | $223.90M | -8.84% |
| 2022-04-05 | $96.168 | $97.685 | $90.642 | $91.0478 | $65.33M | -4.13% |
| 2022-04-04 | $97.91 | $97.91 | $90.80 | $94.9723 | $162.54M | -3.08% |
| 2022-04-03 | $96.223 | $100.071 | $94.432 | $97.9867 | $84.21M | +1.14% |
| 2022-04-02 | $96.812 | $103.586 | $95.71 | $96.884 | $203.49M | -1.07% |
| 2022-04-01 | $97.392 | $99.82 | $90.419 | $97.936 | $236.22M | +0.88% |
| 2022-03-31 | $95.55 | $101.88 | $93.71 | $97.0808 | $300.77M | +0.52% |
| 2022-03-30 | $97.0135 | $101.95 | $94.8077 | $96.5815 | $365.37M | +4.13% |
| 2022-03-29 | $89.54 | $96.49 | $89.33 | $92.7505 | $114.70M | +3.62% |
| 2022-03-28 | $89.902 | $96.224 | $88.61 | $89.5096 | $148.68M | -0.43% |
| 2022-03-27 | $85.88 | $89.98 | $84.42 | $89.8989 | $57.03M | +4.73% |
| 2022-03-26 | $83.613 | $86.744 | $82.449 | $85.8423 | $92.73M | +1.55% |
| 2022-03-25 | $87.503 | $87.732 | $82.348 | $84.5315 | $149.25M | -3.41% |
| 2022-03-24 | $86.021 | $88.189 | $83.70 | $87.5162 | $136.83M | +0.73% |
| 2022-03-23 | $83.927 | $87.10 | $82.282 | $86.8857 | $244.13M | +3.56% |
| 2022-03-22 | $86.199 | $89.86 | $83.69 | $83.8993 | $95.94M | -2.54% |
| 2022-03-21 | $84.881 | $92.311 | $83.107 | $86.0873 | $270.79M | +1.53% |
| 2022-03-20 | $89.55 | $89.956 | $84.378 | $84.7941 | $106.00M | -4.21% |
| 2022-03-19 | $85.90 | $92.368 | $85.643 | $88.5169 | $206.63M | +3.33% |
| 2022-03-18 | $79.424 | $86.90 | $76.488 | $85.6637 | $101.98M | +6.66% |
| 2022-03-17 | $74.14 | $81.657 | $73.212 | $80.3135 | $187.19M | +8.37% |
| 2022-03-16 | $69.81 | $74.726 | $68.07 | $74.111 | $62.56M | +5.11% |
| 2022-03-15 | $69.07 | $72.229 | $66.09 | $70.508 | $138.30M | +1.63% |
| 2022-03-14 | $67.90 | $71.47 | $65.54 | $69.3801 | $166.12M | +2.57% |
| 2022-03-13 | $70.5626 | $71.49 | $66.52 | $67.6391 | $166.45M | -4.40% |
| 2022-03-12 | $71.257 | $73.60 | $70.748 | $70.7488 | $87.00M | -1.04% |
| 2022-03-11 | $73.942 | $76.908 | $70.786 | $71.4933 | $176.25M | -2.96% |
| 2022-03-10 | $72.84 | $76.97 | $71.86 | $73.6778 | $183.26M | -5.06% |
| 2022-03-09 | $73.009 | $80.416 | $72.35 | $77.6082 | $57.77M | +6.31% |
| 2022-03-08 | $71.74 | $76.57 | $71.25 | $73.0032 | $45.84M | +1.30% |
| 2022-03-07 | $75.10 | $75.7622 | $70.53 | $72.0635 | $168.10M | -0.50% |
| 2022-03-06 | $76.726 | $77.105 | $72.15 | $72.4248 | $35.27M | -4.48% |
| 2022-03-05 | $76.75 | $78.71 | $73.58 | $75.818 | $114.77M | -0.52% |
| 2022-03-04 | $78.3533 | $82.214 | $74.92 | $76.2158 | $198.72M | -2.82% |
| 2022-03-03 | $78.4022 | $82.2511 | $74.9271 | $78.4287 | $217.06M | -5.91% |
| 2022-03-02 | $86.893 | $89.922 | $82.296 | $83.3513 | $47.48M | -4.02% |
| 2022-03-01 | $84.54 | $90.821 | $83.557 | $86.8463 | $40.83M | +1.31% |
| 2022-02-28 | $81.86 | $90.808 | $78.58 | $85.7254 | $259.63M | +14.25% |
| 2022-02-27 | $81.79 | $82.34 | $73.081 | $75.0336 | $36.60M | -7.23% |
| 2022-02-26 | $80.8158 | $84.94 | $77.13 | $80.8781 | $172.94M | +0.05% |
| 2022-02-25 | $78.1129 | $83.9533 | $76.43 | $80.8347 | $169.71M | +4.32% |
| 2022-02-24 | $71.00 | $80.00 | $68.97 | $77.4884 | $302.87M | +5.56% |
| 2022-02-23 | $74.471 | $82.46 | $73.30 | $73.4049 | $38.55M | -1.40% |
| 2022-02-22 | $70.047 | $74.91 | $67.215 | $74.4459 | $31.80M | +6.35% |
| 2022-02-21 | $77.35 | $82.68 | $69.432 | $70.001 | $38.20M | -9.98% |
| 2022-02-20 | $78.81 | $82.70 | $74.7155 | $77.7624 | $149.72M | -8.55% |
| 2022-02-19 | $83.683 | $86.30 | $80.88 | $85.0336 | $15.46M | +1.34% |
| 2022-02-18 | $83.35 | $86.55 | $80.88 | $83.9069 | $110.32M | -4.92% |
| 2022-02-17 | $95.286 | $98.67 | $86.341 | $88.2474 | $28.64M | -7.39% |
| 2022-02-16 | $92.992 | $97.337 | $91.493 | $95.2894 | $25.92M | +2.02% |
| 2022-02-15 | $88.76 | $97.3745 | $88.10 | $93.4007 | $158.68M | +14.08% |
| 2022-02-14 | $77.999 | $82.564 | $76.155 | $81.8699 | $12.03M | +5.13% |
| 2022-02-13 | $81.266 | $83.303 | $77.599 | $77.8776 | $10.96M | -3.93% |
| 2022-02-12 | $80.10 | $84.80 | $79.64 | $81.0607 | $94.68M | +0.44% |
| 2022-02-11 | $90.7827 | $91.1121 | $78.69 | $80.7082 | $152.65M | -11.21% |
| 2022-02-10 | $91.79 | $95.02 | $87.80 | $90.9007 | $160.26M | -0.34% |
| 2022-02-09 | $89.84 | $92.62 | $85.0573 | $91.2093 | $136.22M | +5.62% |
| 2022-02-08 | $83.166 | $106.00 | $81.633 | $86.3595 | $46.37M | +2.65% |
| 2022-02-07 | $84.8027 | $93.37 | $81.64 | $84.1281 | $238.82M | +6.50% |
| 2022-02-06 | $77.069 | $79.15 | $74.158 | $78.9916 | $9.01M | +3.71% |
| 2022-02-05 | $78.82 | $79.0169 | $74.1569 | $76.169 | $78.39M | -2.92% |
| 2022-02-04 | $73.3976 | $80.93 | $73.39 | $78.4626 | $127.59M | +14.65% |
| 2022-02-03 | $67.791 | $69.236 | $64.896 | $68.4388 | $12.16M | +0.25% |
| 2022-02-02 | $70.7371 | $72.3804 | $65.02 | $68.2704 | $110.39M | -6.86% |
| 2022-02-01 | $69.834 | $73.889 | $68.52 | $73.2986 | $13.35M | +4.46% |
| 2022-01-31 | $69.03 | $71.9999 | $68.4662 | $70.1713 | $90.62M | +2.18% |
| 2022-01-30 | $69.71 | $69.85 | $64.2637 | $68.6766 | $86.56M | -4.56% |
| 2022-01-29 | $66.958 | $73.579 | $66.873 | $71.9551 | $11.80M | +7.36% |
| 2022-01-28 | $64.691 | $67.425 | $61.74 | $67.024 | $12.78M | +3.23% |
| 2022-01-27 | $66.63 | $66.9131 | $61.14 | $64.9291 | $115.37M | -2.08% |
| 2022-01-26 | $69.918 | $73.47 | $61.2682 | $66.309 | $180.24M | -4.30% |
| 2022-01-25 | $65.60 | $72.419 | $65.50 | $69.289 | $138.94M | +9.91% |
| 2022-01-24 | $64.839 | $64.85 | $55.171 | $63.0408 | $35.94M | -2.75% |
| 2022-01-23 | $59.826 | $66.831 | $59.076 | $64.8212 | $20.87M | +8.39% |
| 2022-01-22 | $66.005 | $67.50 | $52.96 | $59.8021 | $23.01M | -9.48% |
| 2022-01-21 | $79.215 | $80.363 | $64.00 | $66.065 | $32.94M | -16.79% |
| 2022-01-20 | $82.621 | $87.774 | $78.669 | $79.4001 | $15.55M | -3.86% |
| 2022-01-19 | $86.00 | $86.383 | $81.13 | $82.5867 | $10.02M | -2.83% |
| 2022-01-18 | $84.2641 | $86.7505 | $81.09 | $84.9952 | $68.15M | -0.16% |
| 2022-01-17 | $88.1749 | $88.4552 | $83.70 | $85.1291 | $73.06M | -7.67% |
| 2022-01-16 | $93.007 | $94.869 | $91.82 | $92.2006 | $12.29M | -1.50% |
| 2022-01-15 | $92.7617 | $94.88 | $91.819 | $93.6021 | $56.08M | +1.88% |
| 2022-01-14 | $90.4855 | $92.8801 | $89.4045 | $91.8705 | $63.45M | +1.85% |
| 2022-01-13 | $93.5509 | $94.5674 | $87.25 | $90.1977 | $95.49M | -4.38% |
| 2022-01-12 | $95.61 | $97.26 | $92.33 | $94.33 | $85.90M | +5.37% |
| 2022-01-11 | $84.43 | $90.944 | $83.257 | $89.5196 | $13.00M | +4.21% |
| 2022-01-10 | $83.23 | $87.34 | $81.1926 | $85.8996 | $100.57M | -3.80% |
| 2022-01-09 | $83.928 | $91.852 | $82.471 | $89.2892 | $21.13M | +6.42% |
| 2022-01-08 | $86.78 | $89.671 | $79.209 | $83.9008 | $19.76M | -3.22% |
| 2022-01-07 | $95.084 | $95.442 | $85.03 | $86.6953 | $17.48M | -8.95% |
| 2022-01-06 | $97.421 | $97.986 | $91.014 | $95.2205 | $12.15M | -2.28% |
| 2022-01-05 | $103.269 | $106.603 | $90.394 | $97.4415 | $17.62M | -6.78% |
| 2022-01-04 | $107.97 | $108.8894 | $102.5624 | $104.5264 | $100.66M | -3.22% |
| 2022-01-03 | $110.7295 | $111.25 | $105.0271 | $108.0036 | $118.94M | -3.22% |
| 2022-01-02 | $114.26 | $115.95 | $110.15 | $111.5929 | $83.83M | -2.33% |
| 2022-01-01 | $109.49 | $117.50 | $109.29 | $114.2545 | $93.02M | +4.37% |
Frequently asked questions
What was the Avalanche price on January 1, 2022?
AVAX opened 2022-01-01 at $109.49 and closed that day at $114.2545.
What was the highest price of Avalanche in 2022?
The highest was $117.50 on 2022-01-01; the lowest was $10.552 on 2022-12-30.
How much did Avalanche change in 2022?
AVAX moved -90.10% in 2022, from $109.49 to $10.8414.
More about Avalanche
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.