Avalanche price history in 2024
In 2024 Avalanche (AVAX) went from $38.57 on 2024-01-01 to $36.0423 on 2024-12-31, a change of -6.55%. The highest price was $65.39 on 2024-03-18 and the lowest $17.32 on 2024-08-05. About $17.12B was traded across the year. The best day was 2024-11-22 (+20.70%) and the worst 2024-12-09 (-16.58%).
$38.57Open · 2024-01-01
$36.0423Close · 2024-12-31
$65.39High · 2024-03-18
$17.32Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $38.57 | $43.45 | $27.23 | $33.263 | $2.57B | -13.76% |
| February | $33.16 | $43.643 | $32.30 | $41.2935 | $949.75M | +24.53% |
| March | $41.544 | $65.39 | $34.40 | $54.0613 | $2.37B | +30.13% |
| April | $54.07 | $54.12 | $28.91 | $32.5802 | $1.16B | -39.74% |
| May | $32.4804 | $41.79 | $31.50 | $36.0006 | $861.72M | +10.84% |
| June | $35.975 | $37.16 | $23.52 | $29.6295 | $827.70M | -17.64% |
| July | $29.816 | $32.9952 | $21.8195 | $25.7069 | $1.40B | -13.78% |
| August | $25.70 | $28.00 | $17.32 | $22.6015 | $1.30B | -12.06% |
| September | $22.79 | $30.84 | $20.49 | $27.7118 | $939.23M | +21.60% |
| October | $27.71 | $29.86 | $23.90 | $24.9643 | $899.09M | -9.91% |
| November | $25.02 | $47.90 | $22.35 | $45.0074 | $1.96B | +79.89% |
| December | $44.83 | $55.79 | $33.63 | $36.0423 | $1.87B | -19.60% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $35.98 | $37.27 | $34.96 | $36.0423 | $19.17M | -0.74% |
| 2024-12-30 | $35.73 | $37.19 | $34.89 | $36.3116 | $32.66M | +2.32% |
| 2024-12-29 | $36.588 | $37.18 | $34.8877 | $35.487 | $24.90M | -5.99% |
| 2024-12-28 | $36.56 | $38.14 | $36.29 | $37.7486 | $8.79M | +2.67% |
| 2024-12-27 | $37.32 | $39.03 | $36.31 | $36.7668 | $28.90M | -0.76% |
| 2024-12-26 | $40.25 | $40.73 | $36.97 | $37.0467 | $39.04M | -7.97% |
| 2024-12-25 | $41.24 | $41.88 | $39.83 | $40.2553 | $12.78M | -1.70% |
| 2024-12-24 | $39.1275 | $42.06 | $37.72 | $40.9512 | $42.94M | +4.70% |
| 2024-12-23 | $36.57 | $39.74 | $35.63 | $39.1147 | $34.33M | +8.03% |
| 2024-12-22 | $37.30 | $38.4959 | $35.53 | $36.2076 | $44.26M | -2.79% |
| 2024-12-21 | $39.84 | $42.35 | $36.93 | $37.2461 | $48.79M | -5.35% |
| 2024-12-20 | $38.83 | $40.39 | $33.63 | $39.3496 | $96.86M | +2.27% |
| 2024-12-19 | $42.77 | $43.59 | $37.46 | $38.4773 | $119.23M | -8.94% |
| 2024-12-18 | $47.85 | $48.18 | $42.2547 | $42.2547 | $104.91M | -11.73% |
| 2024-12-17 | $48.98 | $50.84 | $47.54 | $47.8722 | $28.49M | -2.13% |
| 2024-12-16 | $50.77 | $52.02 | $48.33 | $48.9121 | $66.20M | -3.66% |
| 2024-12-15 | $49.85 | $51.43 | $48.10 | $50.7701 | $28.25M | +1.32% |
| 2024-12-14 | $52.78 | $53.82 | $49.40 | $50.1065 | $54.45M | -4.00% |
| 2024-12-13 | $53.14 | $54.00 | $50.81 | $52.1938 | $71.02M | -1.76% |
| 2024-12-12 | $48.47 | $55.38 | $48.21 | $53.1266 | $79.29M | +9.64% |
| 2024-12-11 | $44.61 | $48.46 | $42.83 | $48.4569 | $35.54M | +8.65% |
| 2024-12-10 | $45.00 | $46.48 | $41.34 | $44.5987 | $75.33M | -0.99% |
| 2024-12-09 | $53.98 | $54.20 | $40.40 | $45.0451 | $72.56M | -16.58% |
| 2024-12-08 | $51.59 | $54.39 | $50.35 | $53.9974 | $26.85M | +4.08% |
| 2024-12-07 | $52.4945 | $53.077 | $50.87 | $51.8806 | $46.12M | -1.16% |
| 2024-12-06 | $50.33 | $53.50 | $49.66 | $52.4902 | $72.84M | +3.14% |
| 2024-12-05 | $52.76 | $53.62 | $48.665 | $50.8934 | $122.45M | -3.17% |
| 2024-12-04 | $50.89 | $55.79 | $50.84 | $52.5595 | $162.27M | +3.30% |
| 2024-12-03 | $52.26 | $53.93 | $47.85 | $50.8827 | $99.73M | -2.71% |
| 2024-12-02 | $45.10 | $52.48 | $45.01 | $52.3018 | $143.18M | +15.95% |
| 2024-12-01 | $44.83 | $45.78 | $43.68 | $45.1057 | $30.47M | +0.22% |
| 2024-11-30 | $44.87 | $46.23 | $43.70 | $45.0074 | $57.69M | -0.38% |
| 2024-11-29 | $42.79 | $45.1788 | $42.55 | $45.1788 | $64.21M | +5.59% |
| 2024-11-28 | $43.79 | $44.23 | $41.51 | $42.7876 | $25.14M | -2.27% |
| 2024-11-27 | $42.73 | $44.46 | $41.95 | $43.7829 | $53.11M | +1.53% |
| 2024-11-26 | $41.29 | $43.35 | $38.54 | $43.1219 | $109.74M | +4.61% |
| 2024-11-25 | $42.09 | $47.90 | $40.03 | $41.2217 | $176.01M | -3.07% |
| 2024-11-24 | $41.44 | $43.13 | $38.41 | $42.5266 | $141.88M | +2.62% |
| 2024-11-23 | $43.18 | $45.25 | $40.71 | $41.4395 | $95.69M | -4.02% |
| 2024-11-22 | $35.84 | $43.72 | $35.19 | $43.1762 | $149.43M | +20.70% |
| 2024-11-21 | $33.59 | $36.19 | $32.32 | $35.7708 | $29.26M | +6.49% |
| 2024-11-20 | $34.23 | $35.74 | $32.78 | $33.5892 | $29.54M | -2.71% |
| 2024-11-19 | $35.3314 | $35.65 | $33.52 | $34.5236 | $58.16M | -1.93% |
| 2024-11-18 | $34.72 | $36.15 | $34.08 | $35.203 | $58.35M | +0.48% |
| 2024-11-17 | $35.14 | $37.25 | $33.10 | $35.0353 | $84.49M | -0.22% |
| 2024-11-16 | $33.12 | $35.72 | $32.79 | $35.1138 | $33.33M | +6.05% |
| 2024-11-15 | $31.20 | $33.29 | $30.60 | $33.1121 | $26.52M | +5.85% |
| 2024-11-14 | $33.10 | $34.71 | $30.68 | $31.2817 | $70.85M | -5.53% |
| 2024-11-13 | $33.96 | $35.03 | $31.21 | $33.114 | $72.74M | -3.25% |
| 2024-11-12 | $35.71 | $37.67 | $32.66 | $34.2265 | $156.91M | -4.14% |
| 2024-11-11 | $31.89 | $35.78 | $30.70 | $35.7054 | $81.19M | +11.26% |
| 2024-11-10 | $30.37 | $33.29 | $29.70 | $32.0926 | $118.53M | +5.71% |
| 2024-11-09 | $28.78 | $30.47 | $28.49 | $30.3595 | $15.95M | +5.42% |
| 2024-11-08 | $27.5504 | $28.8273 | $27.16 | $28.7972 | $41.83M | +3.94% |
| 2024-11-07 | $27.02 | $28.00 | $26.55 | $27.7058 | $39.55M | +2.26% |
| 2024-11-06 | $24.00 | $27.30 | $24.00 | $27.0932 | $80.43M | +12.96% |
| 2024-11-05 | $22.73 | $24.47 | $22.60 | $23.9858 | $15.11M | +5.50% |
| 2024-11-04 | $23.53 | $23.94 | $22.35 | $22.7352 | $14.47M | -2.86% |
| 2024-11-03 | $24.11 | $24.20 | $22.61 | $23.4038 | $29.60M | -2.97% |
| 2024-11-02 | $24.78 | $25.02 | $23.96 | $24.1191 | $6.11M | -1.82% |
| 2024-11-01 | $25.02 | $25.70 | $24.40 | $24.566 | $26.71M | -1.60% |
| 2024-10-31 | $26.1145 | $26.19 | $24.6112 | $24.9643 | $30.53M | -4.62% |
| 2024-10-30 | $26.87 | $26.91 | $26.00 | $26.1723 | $14.91M | -1.38% |
| 2024-10-29 | $26.28 | $27.16 | $26.17 | $26.5375 | $32.90M | +0.23% |
| 2024-10-28 | $25.77 | $26.54 | $25.06 | $26.4757 | $29.27M | +3.15% |
| 2024-10-27 | $25.798 | $26.3065 | $25.058 | $25.6663 | $18.71M | +0.37% |
| 2024-10-26 | $24.94 | $25.68 | $24.57 | $25.5704 | $18.63M | +2.26% |
| 2024-10-25 | $26.83 | $26.87 | $24.00 | $25.0047 | $42.31M | -5.77% |
| 2024-10-24 | $26.76 | $27.24 | $26.38 | $26.5362 | $24.79M | -0.90% |
| 2024-10-23 | $27.64 | $27.70 | $25.89 | $26.7773 | $32.58M | -3.12% |
| 2024-10-22 | $27.75 | $28.23 | $27.25 | $27.6389 | $16.00M | -0.50% |
| 2024-10-21 | $28.96 | $29.32 | $27.38 | $27.7781 | $31.32M | -4.08% |
| 2024-10-20 | $28.10 | $29.00 | $27.76 | $28.9592 | $8.82M | +2.57% |
| 2024-10-19 | $28.10 | $28.45 | $27.73 | $28.2333 | $13.85M | +0.44% |
| 2024-10-18 | $27.31 | $28.17 | $27.11 | $28.1095 | $21.42M | +2.21% |
| 2024-10-17 | $28.02 | $28.26 | $26.82 | $27.5025 | $27.51M | -1.50% |
| 2024-10-16 | $28.21 | $28.22 | $27.25 | $27.9222 | $34.27M | -0.01% |
| 2024-10-15 | $29.05 | $29.61 | $27.50 | $27.9256 | $65.73M | -3.91% |
| 2024-10-14 | $29.06 | $29.86 | $28.65 | $29.0611 | $22.47M | -0.73% |
| 2024-10-13 | $28.64 | $29.36 | $28.30 | $29.2762 | $36.10M | +2.45% |
| 2024-10-12 | $27.46 | $29.37 | $27.40 | $28.5748 | $36.98M | +4.10% |
| 2024-10-11 | $25.85 | $27.59 | $25.75 | $27.4487 | $19.93M | +6.16% |
| 2024-10-10 | $25.77 | $26.37 | $25.06 | $25.8567 | $14.63M | +0.21% |
| 2024-10-09 | $26.34 | $26.68 | $25.67 | $25.8029 | $33.09M | -1.81% |
| 2024-10-08 | $26.56 | $27.17 | $26.04 | $26.2779 | $29.07M | -0.75% |
| 2024-10-07 | $26.94 | $27.72 | $26.4762 | $26.4762 | $37.55M | -2.05% |
| 2024-10-06 | $25.67 | $27.08 | $25.50 | $27.0305 | $28.41M | +5.29% |
| 2024-10-05 | $26.26 | $26.42 | $25.11 | $25.6727 | $11.02M | -1.45% |
| 2024-10-04 | $24.67 | $26.50 | $24.44 | $26.0497 | $35.76M | +5.61% |
| 2024-10-03 | $25.33 | $25.67 | $23.90 | $24.6654 | $29.46M | -2.63% |
| 2024-10-02 | $25.81 | $26.78 | $25.03 | $25.3312 | $24.22M | -2.46% |
| 2024-10-01 | $27.71 | $28.88 | $25.02 | $25.9708 | $76.85M | -6.28% |
| 2024-09-30 | $29.03 | $29.12 | $27.56 | $27.7118 | $29.72M | -4.54% |
| 2024-09-29 | $29.29 | $29.47 | $28.25 | $29.0285 | $18.91M | -0.29% |
| 2024-09-28 | $30.43 | $30.75 | $29.03 | $29.1124 | $34.91M | -3.25% |
| 2024-09-27 | $29.16 | $30.84 | $28.94 | $30.0901 | $54.10M | +3.22% |
| 2024-09-26 | $27.27 | $29.42 | $26.96 | $29.1511 | $46.68M | +6.89% |
| 2024-09-25 | $28.46 | $28.50 | $27.15 | $27.2723 | $34.37M | -3.15% |
| 2024-09-24 | $27.37 | $28.55 | $26.85 | $28.1603 | $54.64M | +3.17% |
| 2024-09-23 | $27.30 | $28.16 | $26.57 | $27.2961 | $49.46M | -0.46% |
| 2024-09-22 | $27.79 | $27.80 | $26.449 | $27.4222 | $35.47M | -1.34% |
| 2024-09-21 | $27.67 | $28.13 | $27.00 | $27.794 | $16.58M | +0.57% |
| 2024-09-20 | $26.67 | $28.74 | $26.47 | $27.6374 | $62.78M | +2.83% |
| 2024-09-19 | $24.70 | $26.8772 | $24.70 | $26.8772 | $68.15M | +8.87% |
| 2024-09-18 | $23.78 | $24.73 | $22.79 | $24.6878 | $23.06M | +3.86% |
| 2024-09-17 | $23.52 | $24.49 | $23.16 | $23.7691 | $17.43M | +1.08% |
| 2024-09-16 | $23.80 | $24.24 | $23.22 | $23.5159 | $19.43M | -0.65% |
| 2024-09-15 | $25.32 | $25.37 | $23.64 | $23.6701 | $33.42M | -5.55% |
| 2024-09-14 | $24.91 | $25.66 | $24.61 | $25.0621 | $24.30M | -0.41% |
| 2024-09-13 | $24.02 | $25.1663 | $23.68 | $25.1663 | $33.52M | +3.19% |
| 2024-09-12 | $23.463 | $24.743 | $23.458 | $24.3887 | $28.44M | +4.32% |
| 2024-09-11 | $23.323 | $24.089 | $23.266 | $23.378 | $32.00M | -4.00% |
| 2024-09-10 | $23.84 | $24.58 | $23.58 | $24.3519 | $9.64M | +2.30% |
| 2024-09-09 | $23.25 | $24.39 | $23.16 | $23.8046 | $35.72M | +1.66% |
| 2024-09-08 | $22.4666 | $24.361 | $22.3713 | $23.4158 | $32.36M | +7.46% |
| 2024-09-07 | $21.17 | $22.00 | $21.05 | $21.7906 | $5.85M | +2.99% |
| 2024-09-06 | $21.37 | $22.18 | $20.49 | $21.157 | $19.05M | -0.95% |
| 2024-09-05 | $21.4184 | $22.19 | $21.0928 | $21.3594 | $30.61M | -1.50% |
| 2024-09-04 | $21.39 | $22.3186 | $20.50 | $21.6855 | $33.38M | +1.40% |
| 2024-09-03 | $22.36 | $22.72 | $21.35 | $21.3866 | $8.87M | -4.39% |
| 2024-09-02 | $21.42 | $22.56 | $21.37 | $22.3674 | $10.81M | +3.01% |
| 2024-09-01 | $22.79 | $22.83 | $21.1405 | $21.7132 | $35.59M | -3.93% |
| 2024-08-31 | $23.0492 | $23.0533 | $21.881 | $22.6015 | $21.42M | -2.50% |
| 2024-08-30 | $22.90 | $23.63 | $22.2144 | $23.18 | $35.32M | +2.28% |
| 2024-08-29 | $23.45 | $24.66 | $22.664 | $22.664 | $42.59M | -3.38% |
| 2024-08-28 | $24.08 | $24.83 | $23.20 | $23.4558 | $21.82M | -2.24% |
| 2024-08-27 | $25.93 | $26.81 | $23.67 | $23.9922 | $42.84M | -6.55% |
| 2024-08-26 | $26.92 | $27.18 | $25.6749 | $25.6749 | $45.78M | -4.03% |
| 2024-08-25 | $27.12 | $27.6715 | $26.16 | $26.7539 | $38.04M | -1.21% |
| 2024-08-24 | $26.50 | $28.00 | $26.19 | $27.0821 | $45.04M | +2.18% |
| 2024-08-23 | $25.23 | $27.00 | $25.22 | $26.5036 | $33.12M | +5.08% |
| 2024-08-22 | $23.52 | $25.30 | $23.05 | $25.2224 | $22.50M | +7.48% |
| 2024-08-21 | $22.27 | $23.79 | $22.25 | $23.4679 | $17.07M | +5.39% |
| 2024-08-20 | $21.22 | $22.79 | $21.16 | $22.2682 | $16.42M | +3.47% |
| 2024-08-19 | $20.5756 | $22.23 | $20.4379 | $21.5222 | $27.02M | +4.04% |
| 2024-08-18 | $21.2282 | $21.5146 | $20.3845 | $20.6871 | $24.88M | -1.45% |
| 2024-08-17 | $20.47 | $21.397 | $20.464 | $20.9917 | $22.95M | +2.82% |
| 2024-08-16 | $20.13 | $20.68 | $19.79 | $20.4169 | $36.31M | +1.82% |
| 2024-08-15 | $20.95 | $21.15 | $19.84 | $20.0523 | $55.88M | -4.23% |
| 2024-08-14 | $21.3011 | $21.4176 | $20.539 | $20.937 | $44.40M | -1.89% |
| 2024-08-13 | $21.26 | $21.62 | $20.61 | $21.3409 | $46.81M | +0.82% |
| 2024-08-12 | $20.41 | $21.70 | $20.33 | $21.1669 | $54.99M | +3.73% |
| 2024-08-11 | $21.59 | $22.36 | $20.39 | $20.4053 | $23.18M | -4.83% |
| 2024-08-10 | $21.694 | $22.3711 | $21.1572 | $21.4405 | $34.46M | -1.30% |
| 2024-08-09 | $22.73 | $22.79 | $21.30 | $21.7239 | $49.29M | -4.45% |
| 2024-08-08 | $19.85 | $22.80 | $19.52 | $22.7346 | $38.75M | +14.51% |
| 2024-08-07 | $20.88 | $21.70 | $19.70 | $19.8537 | $34.31M | -4.02% |
| 2024-08-06 | $19.55 | $21.46 | $19.53 | $20.6847 | $74.85M | +5.91% |
| 2024-08-05 | $21.25 | $21.38 | $17.32 | $19.53 | $191.08M | -8.10% |
| 2024-08-04 | $22.68 | $22.96 | $20.59 | $21.2509 | $34.63M | -6.31% |
| 2024-08-03 | $23.59 | $24.11 | $22.20 | $22.6824 | $29.32M | -3.47% |
| 2024-08-02 | $25.70 | $25.90 | $23.35 | $23.4986 | $64.76M | -8.59% |
| 2024-08-01 | $25.70 | $25.93 | $24.01 | $25.7076 | $33.88M | +0.00% |
| 2024-07-31 | $26.33 | $26.87 | $25.44 | $25.7069 | $31.90M | -2.79% |
| 2024-07-30 | $27.00 | $27.31 | $26.02 | $26.4452 | $44.64M | -1.63% |
| 2024-07-29 | $27.40 | $28.84 | $26.8847 | $26.8847 | $61.72M | -2.16% |
| 2024-07-28 | $27.2643 | $28.8541 | $27.0832 | $27.4781 | $41.56M | -0.87% |
| 2024-07-27 | $28.74 | $29.50 | $27.58 | $27.7179 | $50.87M | -3.67% |
| 2024-07-26 | $27.24 | $28.87 | $27.18 | $28.7732 | $60.25M | +5.65% |
| 2024-07-25 | $28.37 | $28.59 | $26.28 | $27.2334 | $38.02M | -4.00% |
| 2024-07-24 | $29.82 | $30.55 | $28.26 | $28.3683 | $42.78M | -4.05% |
| 2024-07-23 | $31.86 | $32.62 | $29.44 | $29.5671 | $77.91M | -7.20% |
| 2024-07-22 | $32.64 | $32.95 | $31.32 | $31.8604 | $42.42M | -1.49% |
| 2024-07-21 | $29.11 | $32.9952 | $28.55 | $32.343 | $109.64M | +11.12% |
| 2024-07-20 | $28.17 | $29.18 | $27.79 | $29.1067 | $19.01M | +2.96% |
| 2024-07-19 | $27.14 | $28.41 | $26.65 | $28.2695 | $49.26M | +3.29% |
| 2024-07-18 | $27.23 | $27.93 | $26.59 | $27.37 | $43.79M | +1.07% |
| 2024-07-17 | $28.01 | $29.00 | $27.0814 | $27.0814 | $52.09M | -3.35% |
| 2024-07-16 | $27.85 | $29.24 | $26.47 | $28.0212 | $68.26M | -0.38% |
| 2024-07-15 | $26.37 | $28.1295 | $26.27 | $28.1295 | $57.67M | +5.53% |
| 2024-07-14 | $25.9158 | $27.331 | $25.6764 | $26.6552 | $39.41M | +2.97% |
| 2024-07-13 | $25.98 | $26.3787 | $25.533 | $25.8876 | $41.02M | -0.78% |
| 2024-07-12 | $25.611 | $26.3297 | $25.1017 | $26.0904 | $37.22M | +2.73% |
| 2024-07-11 | $25.75 | $26.37 | $25.01 | $25.3965 | $40.91M | -0.18% |
| 2024-07-10 | $26.308 | $26.6451 | $25.0167 | $25.4415 | $37.99M | -3.52% |
| 2024-07-09 | $25.22 | $26.50 | $24.73 | $26.3707 | $44.33M | +3.98% |
| 2024-07-08 | $25.75 | $27.20 | $24.59 | $25.3612 | $54.50M | -1.75% |
| 2024-07-07 | $25.872 | $27.226 | $24.55 | $25.814 | $44.11M | -5.83% |
| 2024-07-06 | $25.11 | $27.61 | $24.87 | $27.4128 | $7.40M | +9.16% |
| 2024-07-05 | $24.43 | $25.43 | $21.85 | $25.1135 | $28.40M | +1.43% |
| 2024-07-04 | $25.608 | $25.703 | $21.8195 | $24.7585 | $63.49M | -6.59% |
| 2024-07-03 | $28.72 | $28.97 | $26.43 | $26.5053 | $15.22M | -7.69% |
| 2024-07-02 | $28.82 | $28.91 | $28.09 | $28.7138 | $9.93M | +0.57% |
| 2024-07-01 | $29.816 | $29.959 | $28.0992 | $28.5509 | $43.39M | -3.64% |
| 2024-06-30 | $28.0641 | $30.0999 | $27.9153 | $29.6295 | $39.27M | +6.09% |
| 2024-06-29 | $27.775 | $28.7908 | $27.408 | $27.9287 | $25.84M | +0.23% |
| 2024-06-28 | $28.344 | $28.685 | $27.5861 | $27.8656 | $40.65M | -1.01% |
| 2024-06-27 | $27.8306 | $29.0942 | $27.6691 | $28.15 | $45.21M | +9.02% |
| 2024-06-26 | $25.40 | $26.65 | $25.29 | $25.8217 | $12.44M | +0.32% |
| 2024-06-25 | $25.6374 | $26.2299 | $25.2437 | $25.7401 | $43.61M | +3.75% |
| 2024-06-24 | $25.08 | $25.22 | $23.52 | $24.8094 | $19.05M | -1.08% |
| 2024-06-23 | $25.62 | $26.00 | $24.13 | $25.0807 | $13.75M | -2.09% |
| 2024-06-22 | $27.46 | $27.50 | $24.55 | $25.6173 | $16.88M | -6.78% |
| 2024-06-21 | $27.59 | $28.03 | $26.94 | $27.4801 | $4.96M | -0.07% |
| 2024-06-20 | $27.309 | $28.03 | $26.963 | $27.5004 | $33.76M | +1.24% |
| 2024-06-19 | $27.127 | $28.878 | $26.6824 | $27.1628 | $33.41M | +1.09% |
| 2024-06-18 | $28.3274 | $28.3523 | $25.578 | $26.8686 | $46.21M | -5.66% |
| 2024-06-17 | $30.07 | $30.35 | $27.32 | $28.4819 | $11.84M | -5.28% |
| 2024-06-16 | $30.00 | $30.48 | $29.66 | $30.0683 | $4.43M | -0.21% |
| 2024-06-15 | $30.311 | $30.4862 | $29.8208 | $30.1312 | $20.69M | -0.59% |
| 2024-06-14 | $30.705 | $30.744 | $29.2897 | $30.3085 | $36.25M | -1.71% |
| 2024-06-13 | $31.3007 | $32.194 | $30.583 | $30.8344 | $33.80M | -7.34% |
| 2024-06-12 | $31.55 | $33.99 | $30.79 | $33.2765 | $18.02M | +5.50% |
| 2024-06-11 | $32.28 | $32.39 | $30.59 | $31.5411 | $25.11M | -2.29% |
| 2024-06-10 | $32.98 | $33.47 | $32.02 | $32.2815 | $14.45M | -2.10% |
| 2024-06-09 | $32.4649 | $33.4593 | $32.04 | $32.9743 | $25.62M | +1.81% |
| 2024-06-08 | $32.476 | $32.6735 | $31.94 | $32.3869 | $26.41M | -3.39% |
| 2024-06-07 | $35.89 | $36.89 | $30.91 | $33.5237 | $19.98M | -7.08% |
| 2024-06-06 | $36.58 | $37.16 | $35.71 | $36.0775 | $41.45M | -1.69% |
| 2024-06-05 | $36.08 | $36.91 | $35.94 | $36.6985 | $42.18M | +1.27% |
| 2024-06-04 | $35.03 | $36.28 | $34.49 | $36.2366 | $43.52M | +2.39% |
| 2024-06-03 | $34.91 | $36.27 | $34.56 | $35.3908 | $42.51M | +0.03% |
| 2024-06-02 | $35.8334 | $36.2611 | $34.5688 | $35.3788 | $27.73M | -1.22% |
| 2024-06-01 | $35.975 | $36.1822 | $35.3766 | $35.8152 | $18.69M | -0.52% |
| 2024-05-31 | $35.5362 | $36.5001 | $35.207 | $36.0006 | $24.08M | +0.81% |
| 2024-05-30 | $36.722 | $37.09 | $35.5098 | $35.7111 | $29.15M | -2.22% |
| 2024-05-29 | $36.633 | $37.0635 | $35.309 | $36.5222 | $31.80M | -0.72% |
| 2024-05-28 | $37.103 | $37.5025 | $36.381 | $36.7882 | $34.97M | -3.85% |
| 2024-05-27 | $36.76 | $38.94 | $36.65 | $38.262 | $5.26M | +4.09% |
| 2024-05-26 | $38.27 | $38.30 | $36.49 | $36.7574 | $2.94M | -3.96% |
| 2024-05-25 | $38.02 | $38.71 | $37.73 | $38.2738 | $2.57M | +0.62% |
| 2024-05-24 | $38.1669 | $38.732 | $37.6792 | $38.0374 | $25.27M | -0.77% |
| 2024-05-23 | $38.3716 | $39.009 | $36.3994 | $38.3317 | $62.59M | -4.17% |
| 2024-05-22 | $41.19 | $41.79 | $39.20 | $39.9982 | $9.49M | -1.85% |
| 2024-05-21 | $40.1666 | $41.7887 | $39.1979 | $40.7527 | $46.90M | +1.50% |
| 2024-05-20 | $36.65 | $41.42 | $36.499 | $40.1521 | $58.24M | +10.76% |
| 2024-05-19 | $35.9705 | $36.684 | $35.1406 | $36.2518 | $25.67M | -2.66% |
| 2024-05-18 | $36.44 | $37.66 | $36.35 | $37.2424 | $5.91M | +0.80% |
| 2024-05-17 | $37.1218 | $37.665 | $36.216 | $36.9451 | $35.78M | +7.22% |
| 2024-05-16 | $34.66 | $35.01 | $33.75 | $34.4585 | $5.05M | +0.16% |
| 2024-05-15 | $34.072 | $35.0099 | $33.774 | $34.4043 | $34.50M | +8.94% |
| 2024-05-14 | $32.47 | $33.34 | $31.50 | $31.5805 | $6.94M | -2.01% |
| 2024-05-13 | $33.297 | $33.4675 | $31.6075 | $32.2288 | $35.44M | -3.06% |
| 2024-05-12 | $33.704 | $33.9135 | $31.9332 | $33.2452 | $24.44M | -1.12% |
| 2024-05-11 | $33.8048 | $34.0116 | $33.1905 | $33.621 | $16.68M | -0.44% |
| 2024-05-10 | $34.61 | $34.7479 | $33.0641 | $33.7697 | $31.00M | -2.91% |
| 2024-05-09 | $34.339 | $36.1185 | $34.045 | $34.7809 | $31.95M | +1.68% |
| 2024-05-08 | $34.498 | $35.029 | $33.64 | $34.2069 | $34.59M | -1.87% |
| 2024-05-07 | $36.894 | $37.0712 | $34.10 | $34.8579 | $34.94M | -5.78% |
| 2024-05-06 | $37.7651 | $38.076 | $36.296 | $36.9957 | $44.78M | -1.69% |
| 2024-05-05 | $37.4037 | $39.8616 | $36.985 | $37.6299 | $33.89M | +0.65% |
| 2024-05-04 | $36.2159 | $37.995 | $36.0269 | $37.3879 | $34.02M | +3.90% |
| 2024-05-03 | $35.0704 | $36.3866 | $35.0538 | $35.984 | $31.52M | +7.14% |
| 2024-05-02 | $33.34 | $34.11 | $32.3019 | $33.5851 | $8.60M | -0.06% |
| 2024-05-01 | $32.4804 | $34.12 | $31.7822 | $33.6048 | $52.78M | +3.14% |
| 2024-04-30 | $32.8154 | $33.0755 | $30.608 | $32.5802 | $57.29M | -7.68% |
| 2024-04-29 | $33.97 | $35.89 | $32.85 | $35.2913 | $12.90M | +1.86% |
| 2024-04-28 | $34.6703 | $35.3886 | $32.839 | $34.6467 | $30.03M | +0.18% |
| 2024-04-27 | $34.079 | $35.2607 | $33.9323 | $34.5851 | $34.58M | +1.12% |
| 2024-04-26 | $35.156 | $35.316 | $33.1178 | $34.2014 | $31.30M | -3.20% |
| 2024-04-25 | $35.6507 | $36.363 | $34.70 | $35.333 | $39.63M | -1.79% |
| 2024-04-24 | $36.856 | $37.552 | $34.703 | $35.9768 | $46.07M | -6.06% |
| 2024-04-23 | $39.18 | $39.89 | $37.98 | $38.2981 | $8.52M | -1.95% |
| 2024-04-22 | $39.00 | $39.917 | $37.971 | $39.0611 | $38.98M | +5.19% |
| 2024-04-21 | $38.30 | $38.77 | $36.35 | $37.1342 | $9.70M | -1.46% |
| 2024-04-20 | $36.605 | $38.77 | $36.3228 | $37.6835 | $40.36M | +8.73% |
| 2024-04-19 | $34.84 | $36.13 | $31.92 | $34.6564 | $25.45M | -1.34% |
| 2024-04-18 | $35.0271 | $36.1383 | $31.9301 | $35.1285 | $57.24M | +4.64% |
| 2024-04-17 | $34.76 | $35.37 | $32.23 | $33.5722 | $19.03M | -3.36% |
| 2024-04-16 | $35.14 | $35.90 | $32.70 | $34.7405 | $20.86M | -1.15% |
| 2024-04-15 | $37.28 | $38.60 | $34.11 | $35.1443 | $35.87M | -5.21% |
| 2024-04-14 | $35.455 | $38.6069 | $34.2161 | $37.0743 | $84.88M | +9.36% |
| 2024-04-13 | $39.33 | $39.33 | $28.91 | $33.9009 | $58.46M | -12.40% |
| 2024-04-12 | $44.1835 | $44.3739 | $33.91 | $38.7014 | $100.72M | -15.89% |
| 2024-04-11 | $47.30 | $47.50 | $45.59 | $46.0113 | $8.90M | -1.35% |
| 2024-04-10 | $46.5936 | $48.00 | $45.7342 | $46.6391 | $46.65M | +0.20% |
| 2024-04-09 | $47.556 | $47.9064 | $45.1119 | $46.5448 | $48.42M | -6.67% |
| 2024-04-08 | $49.32 | $50.81 | $48.26 | $49.871 | $16.39M | +0.74% |
| 2024-04-07 | $48.2491 | $50.8044 | $47.90 | $49.5022 | $48.61M | +2.68% |
| 2024-04-06 | $48.1165 | $49.0667 | $47.677 | $48.2087 | $42.35M | +6.39% |
| 2024-04-05 | $46.50 | $46.59 | $43.95 | $45.3114 | $15.85M | -1.39% |
| 2024-04-04 | $47.4275 | $48.165 | $43.9708 | $45.9514 | $47.68M | +0.14% |
| 2024-04-03 | $46.86 | $48.32 | $44.98 | $45.887 | $23.04M | -1.44% |
| 2024-04-02 | $51.34 | $51.34 | $46.29 | $46.5585 | $74.02M | -9.41% |
| 2024-04-01 | $54.07 | $54.12 | $50.26 | $51.3964 | $37.34M | -4.93% |
| 2024-03-31 | $52.93 | $54.27 | $52.87 | $54.0613 | $10.58M | +1.85% |
| 2024-03-30 | $53.6973 | $54.62 | $52.76 | $53.0808 | $37.67M | -0.86% |
| 2024-03-29 | $53.087 | $54.64 | $52.513 | $53.5403 | $42.50M | -0.35% |
| 2024-03-28 | $54.6913 | $54.9949 | $52.616 | $53.7263 | $43.32M | -1.23% |
| 2024-03-27 | $53.34 | $55.0654 | $53.151 | $54.3934 | $61.89M | -2.49% |
| 2024-03-26 | $57.76 | $59.28 | $55.33 | $55.7823 | $31.71M | -2.49% |
| 2024-03-25 | $58.3421 | $59.282 | $55.971 | $57.2082 | $88.10M | +2.80% |
| 2024-03-24 | $53.45 | $55.81 | $52.44 | $55.6485 | $23.48M | +3.99% |
| 2024-03-23 | $53.44 | $55.93 | $52.66 | $53.5118 | $64.52M | -1.02% |
| 2024-03-22 | $53.82 | $57.77 | $51.637 | $54.0621 | $110.56M | +0.67% |
| 2024-03-21 | $54.6575 | $57.86 | $52.7042 | $53.7039 | $107.16M | -5.89% |
| 2024-03-20 | $53.62 | $58.15 | $50.42 | $57.0627 | $70.18M | +7.32% |
| 2024-03-19 | $60.63 | $61.94 | $53.1715 | $53.1715 | $190.69M | -11.72% |
| 2024-03-18 | $61.744 | $65.39 | $55.0865 | $60.2281 | $246.58M | +3.09% |
| 2024-03-17 | $53.45 | $58.50 | $50.08 | $58.4242 | $41.79M | +9.24% |
| 2024-03-16 | $58.36 | $61.46 | $52.00 | $53.4802 | $67.75M | -8.10% |
| 2024-03-15 | $53.97 | $59.00 | $48.51 | $58.1911 | $202.64M | +6.21% |
| 2024-03-14 | $53.1431 | $57.22 | $48.285 | $54.7868 | $164.65M | +1.76% |
| 2024-03-13 | $53.562 | $59.282 | $52.717 | $53.8399 | $130.43M | -2.97% |
| 2024-03-12 | $49.09 | $57.36 | $46.38 | $55.4866 | $69.68M | +13.15% |
| 2024-03-11 | $42.05 | $49.55 | $40.01 | $49.0372 | $29.41M | +16.63% |
| 2024-03-10 | $42.92 | $43.92 | $40.89 | $42.0446 | $8.77M | -0.30% |
| 2024-03-09 | $43.0927 | $43.9084 | $41.3099 | $42.1708 | $40.09M | -1.72% |
| 2024-03-08 | $42.383 | $43.347 | $41.075 | $42.9086 | $51.30M | +0.45% |
| 2024-03-07 | $43.7693 | $44.27 | $41.4072 | $42.7175 | $56.25M | +2.82% |
| 2024-03-06 | $39.43 | $42.13 | $37.91 | $41.544 | $14.09M | +4.74% |
| 2024-03-05 | $44.121 | $44.5112 | $34.40 | $39.6633 | $111.59M | -9.29% |
| 2024-03-04 | $43.498 | $45.189 | $41.2403 | $43.7271 | $78.92M | +1.34% |
| 2024-03-03 | $42.5696 | $44.00 | $42.0014 | $43.1482 | $55.74M | -2.78% |
| 2024-03-02 | $42.81 | $44.53 | $41.97 | $44.3834 | $51.31M | +4.51% |
| 2024-03-01 | $41.544 | $43.7125 | $41.3318 | $42.4661 | $68.98M | +2.84% |
| 2024-02-29 | $43.5096 | $43.643 | $39.6277 | $41.2935 | $75.49M | +2.45% |
| 2024-02-28 | $39.26 | $41.29 | $36.40 | $40.3061 | $20.86M | +1.75% |
| 2024-02-27 | $38.653 | $40.6196 | $38.304 | $39.6129 | $41.34M | +1.88% |
| 2024-02-26 | $38.2502 | $39.9416 | $38.1916 | $38.8837 | $43.83M | +2.39% |
| 2024-02-25 | $36.8296 | $38.346 | $36.2783 | $37.9772 | $29.03M | +3.16% |
| 2024-02-24 | $36.3388 | $37.2402 | $36.3256 | $36.8125 | $22.56M | +1.75% |
| 2024-02-23 | $35.75 | $36.801 | $35.153 | $36.1783 | $31.36M | +0.12% |
| 2024-02-22 | $37.492 | $37.7629 | $35.5483 | $36.1362 | $33.37M | -3.73% |
| 2024-02-21 | $36.6905 | $38.207 | $35.91 | $37.5349 | $37.72M | -2.53% |
| 2024-02-20 | $39.52 | $39.71 | $36.86 | $38.5073 | $12.80M | -2.52% |
| 2024-02-19 | $40.30 | $40.63 | $39.11 | $39.5027 | $12.24M | -0.89% |
| 2024-02-18 | $40.2426 | $40.75 | $39.433 | $39.8584 | $32.00M | -0.47% |
| 2024-02-17 | $39.1054 | $40.6043 | $38.835 | $40.0473 | $27.35M | +1.09% |
| 2024-02-16 | $40.091 | $40.497 | $38.4126 | $39.6156 | $34.53M | -4.65% |
| 2024-02-15 | $42.22 | $43.60 | $40.91 | $41.5455 | $15.27M | -1.13% |
| 2024-02-14 | $41.672 | $43.5795 | $41.018 | $42.0198 | $48.31M | +5.75% |
| 2024-02-13 | $40.97 | $41.69 | $38.88 | $39.7349 | $12.91M | -3.04% |
| 2024-02-12 | $39.72 | $41.19 | $38.38 | $40.9788 | $13.22M | +2.46% |
| 2024-02-11 | $39.872 | $40.2721 | $38.3825 | $39.9932 | $36.01M | -0.08% |
| 2024-02-10 | $39.3456 | $41.23 | $38.949 | $40.0243 | $39.90M | +5.33% |
| 2024-02-09 | $35.43 | $38.61 | $35.41 | $38.00 | $14.12M | +7.27% |
| 2024-02-08 | $35.30 | $36.13 | $35.09 | $35.4256 | $6.01M | -1.00% |
| 2024-02-07 | $34.404 | $36.1409 | $34.36 | $35.7821 | $35.93M | +4.23% |
| 2024-02-06 | $34.2618 | $34.679 | $33.6729 | $34.3283 | $24.29M | -0.21% |
| 2024-02-05 | $34.86 | $35.85 | $34.11 | $34.4009 | $39.84M | -1.05% |
| 2024-02-04 | $35.93 | $36.51 | $34.67 | $34.7655 | $43.76M | -3.10% |
| 2024-02-03 | $36.75 | $37.59 | $35.406 | $35.8779 | $48.61M | -1.33% |
| 2024-02-02 | $33.87 | $36.94 | $33.77 | $36.3617 | $85.60M | +7.41% |
| 2024-02-01 | $33.16 | $33.96 | $32.30 | $33.8538 | $31.50M | +1.78% |
| 2024-01-31 | $35.22 | $35.5044 | $33.13 | $33.263 | $74.52M | -5.56% |
| 2024-01-30 | $36.07 | $37.15 | $35.00 | $35.2207 | $78.72M | -2.44% |
| 2024-01-29 | $34.83 | $36.55 | $34.35 | $36.1033 | $91.73M | +2.46% |
| 2024-01-28 | $33.29 | $36.71 | $33.20 | $35.238 | $108.93M | +5.89% |
| 2024-01-27 | $32.24 | $33.31 | $31.85 | $33.2787 | $17.26M | +2.59% |
| 2024-01-26 | $30.52 | $33.11 | $30.13 | $32.4372 | $67.02M | +6.32% |
| 2024-01-25 | $31.19 | $31.37 | $29.62 | $30.508 | $28.30M | -2.19% |
| 2024-01-24 | $30.63 | $31.91 | $29.50 | $31.1909 | $45.13M | +1.31% |
| 2024-01-23 | $29.52 | $30.7871 | $27.23 | $30.7871 | $108.82M | +5.02% |
| 2024-01-22 | $32.53 | $32.72 | $29.24 | $29.3163 | $95.19M | -9.90% |
| 2024-01-21 | $32.87 | $33.49 | $32.45 | $32.5382 | $16.27M | -1.20% |
| 2024-01-20 | $32.462 | $33.4783 | $32.176 | $32.9334 | $51.71M | +1.04% |
| 2024-01-19 | $32.6588 | $33.144 | $31.19 | $32.5941 | $76.40M | -1.58% |
| 2024-01-18 | $35.2216 | $35.2287 | $32.473 | $33.1161 | $83.12M | -7.07% |
| 2024-01-17 | $35.7739 | $36.4382 | $34.833 | $35.6346 | $72.58M | -0.16% |
| 2024-01-16 | $35.6609 | $36.511 | $35.308 | $35.6902 | $72.32M | +0.13% |
| 2024-01-15 | $35.2693 | $36.807 | $34.777 | $35.6449 | $62.85M | +1.02% |
| 2024-01-14 | $36.49 | $37.87 | $35.1548 | $35.2839 | $77.83M | -4.29% |
| 2024-01-13 | $36.1023 | $37.2422 | $35.79 | $36.8657 | $72.30M | +2.37% |
| 2024-01-12 | $39.29 | $39.55 | $34.36 | $36.0137 | $109.45M | -8.37% |
| 2024-01-11 | $38.54 | $41.80 | $37.54 | $39.3052 | $94.70M | +0.71% |
| 2024-01-10 | $34.718 | $41.791 | $34.38 | $39.0274 | $176.50M | +12.52% |
| 2024-01-09 | $36.07 | $37.60 | $33.77 | $34.6857 | $141.48M | -3.26% |
| 2024-01-08 | $33.66 | $36.48 | $31.18 | $35.856 | $149.12M | +5.57% |
| 2024-01-07 | $34.686 | $35.513 | $31.17 | $33.9636 | $101.58M | -2.05% |
| 2024-01-06 | $34.9277 | $35.778 | $33.657 | $34.6736 | $88.49M | -4.88% |
| 2024-01-05 | $38.72 | $38.91 | $35.00 | $36.4531 | $62.59M | -5.84% |
| 2024-01-04 | $36.80 | $39.44 | $36.07 | $38.715 | $64.38M | +5.21% |
| 2024-01-03 | $40.61 | $41.44 | $32.66 | $36.7974 | $121.12M | -9.36% |
| 2024-01-02 | $41.95 | $43.45 | $40.31 | $40.599 | $69.39M | -2.46% |
| 2024-01-01 | $38.57 | $42.00 | $38.04 | $41.6236 | $91.73M | +7.99% |
Frequently asked questions
What was the Avalanche price on January 1, 2024?
AVAX opened 2024-01-01 at $38.57 and closed that day at $41.6236.
What was the highest price of Avalanche in 2024?
The highest was $65.39 on 2024-03-18; the lowest was $17.32 on 2024-08-05.
How much did Avalanche change in 2024?
AVAX moved -6.55% in 2024, from $38.57 to $36.0423.
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.