Avalanche (AVAX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AVAX volume. Showing the last 365 days.

Monthly returns AVAX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-18%	-9.5%	-2.8%	+2.0%	-1.3%	-27%	-2.3%	+13%	+51%	-22%	-4.0%	—	-33%
2025	-3.6%	-35%	-16%	+11%	-0.5%	-14%	+25%	+4.1%	+28%	-39%	-25%	-10%	-66%
2024	-14%	+23%	+32%	-39%	+10%	-19%	-12%	-11%	+22%	-9.7%	+79%	-20%	-7%
2023	+82%	-14%	+3.5%	-3.4%	-17%	-7.6%	-1.6%	-22%	-7.4%	+23%	+89%	+80%	+255%
2022	-36%	+21%	+15%	-42%	-54%	-36%	+40%	-19%	-10%	+12%	-32%	-17%	-90%
2021	+323%	+78%	+20%	+14%	-45%	-34%	+13%	+192%	+69%	-3.2%	+87%	-9.1%	+3327%
2020	—	—	—	—	—	—	—	—	—	-16%	+1.8%	-14%	-26%
Monthly average	+55%	+11%	+8.6%	-9.5%	-18%	-23%	+10%	+26%	+25%	-7.8%	+33%	+1.6%
Up years	2/6	3/6	4/6	3/6	1/6	0/6	3/6	3/6	4/6	2/7	4/6	1/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/07/2026	$8.34	$8.37	$8.13	$8.23	$2.94M	$3.66B	-1.32%
11/06/2026	$8.18	$8.47	$8.17	$8.34	$6.67M	$3.70B	+1.98%
11/05/2026	$8.74	$8.86	$8.08	$8.18	$8.46M	$3.63B	-6.39%
11/04/2026	$8.52	$9.16	$8.28	$8.74	$9.47M	$3.88B	+2.48%
11/03/2026	$8.40	$8.69	$8.29	$8.52	$6.47M	$3.78B	+1.48%
11/02/2026	$8.70	$8.74	$8.28	$8.39	$6.05M	$3.72B	-3.50%
11/01/2026	$8.58	$9.06	$8.52	$8.70	$22.57M	$3.85B	+1.39%
10/31/2026	$8.55	$8.66	$8.41	$8.58	$14.70M	$3.80B	+0.30%
10/30/2026	$8.28	$8.69	$8.00	$8.55	$21.82M	$3.79B	+3.28%
10/29/2026	$9.01	$9.09	$8.24	$8.28	$24.05M	$3.67B	-8.06%
10/28/2026	$8.96	$9.16	$8.79	$9.01	$14.05M	$3.99B	+0.50%
10/27/2026	$8.98	$8.99	$8.66	$8.96	$9.62M	$3.97B	-0.18%
10/26/2026	$8.93	$9.06	$8.76	$8.98	$23.03M	$3.98B	+0.54%
10/25/2026	$8.99	$9.03	$8.74	$8.93	$5.63M	$3.96B	-0.71%
10/24/2026	$9.06	$9.09	$8.68	$8.99	$7.04M	$3.99B	-0.70%
10/23/2026	$9.13	$9.35	$8.86	$9.06	$9.59M	$4.02B	-0.72%
10/22/2026	$9.66	$9.72	$9.06	$9.13	$12.14M	$4.05B	-5.51%
10/21/2026	$9.75	$10.05	$9.58	$9.66	$11.81M	$4.28B	-0.93%
10/20/2026	$9.61	$9.92	$9.39	$9.75	$12.06M	$4.32B	+1.53%
10/19/2026	$9.78	$9.84	$9.49	$9.61	$14.30M	$4.26B	-1.72%
10/18/2026	$9.77	$9.90	$9.26	$9.78	$16.22M	$4.33B	+0.09%
10/17/2026	$9.95	$10.09	$9.57	$9.77	$10.58M	$4.33B	-1.86%
10/16/2026	$10.04	$10.52	$9.89	$9.96	$15.13M	$4.41B	-0.85%
10/15/2026	$10.02	$10.09	$9.35	$10.04	$12.76M	$4.45B	+0.24%
10/14/2026	$10.23	$10.37	$9.78	$10.02	$3.23M	$4.44B	-2.07%
10/13/2026	$10.15	$10.61	$9.81	$10.23	$32.94M	$4.53B	+0.81%
10/12/2026	$10.98	$11.12	$10.13	$10.15	$41.83M	$4.50B	-7.56%
10/11/2026	$10.36	$11.00	$10.19	$10.98	$28.65M	$4.86B	+5.92%
10/10/2026	$10.34	$10.68	$10.29	$10.36	$21.29M	$4.59B	+0.28%
10/09/2026	$10.08	$10.51	$10.01	$10.34	$28.10M	$4.58B	+2.56%
10/08/2026	$11.13	$11.20	$9.76	$10.08	$61.64M	$4.47B	-9.47%
10/07/2026	$11.61	$11.66	$10.94	$11.13	$78.51M	$4.93B	-4.12%
10/06/2026	$11.13	$11.73	$11.11	$11.61	$66.05M	$5.15B	+4.30%
10/05/2026	$11.10	$11.18	$10.79	$11.13	$35.66M	$4.93B	+0.23%
10/04/2026	$11.13	$11.14	$10.95	$11.10	$18.65M	$4.92B	-0.20%
10/03/2026	$10.80	$11.22	$10.76	$11.13	$33.07M	$4.93B	+3.01%
10/02/2026	$10.99	$11.27	$10.45	$10.80	$67.83M	$4.79B	-1.72%
10/01/2026	$10.94	$11.18	$10.73	$10.99	$50.08M	$4.87B	+0.48%
09/30/2026	$11.44	$11.48	$10.80	$10.94	$68.87M	$4.85B	-4.36%
09/29/2026	$10.62	$12.01	$10.34	$11.44	$118.48M	$5.07B	+7.71%
09/28/2026	$10.91	$10.98	$10.15	$10.62	$56.70M	$4.70B	-2.65%
09/27/2026	$10.84	$11.28	$10.66	$10.91	$48.61M	$4.83B	+0.59%
09/26/2026	$10.65	$11.13	$10.51	$10.84	$48.02M	$4.80B	+1.78%
09/25/2026	$10.21	$10.74	$10.08	$10.65	$49.21M	$4.72B	+4.36%
09/24/2026	$10.27	$10.75	$9.97	$10.21	$51.21M	$4.52B	-0.57%
09/23/2026	$11.31	$11.40	$10.07	$10.26	$62.89M	$4.55B	-9.26%
09/22/2026	$11.23	$11.38	$10.52	$11.31	$61.00M	—	+0.73%
09/21/2026	$11.31	$11.80	$10.76	$11.23	$110.76M	$4.97B	-0.73%
09/20/2026	$10.09	$11.47	$9.44	$11.31	$151.38M	$5.01B	+12.09%
09/19/2026	$8.20	$10.17	$8.20	$10.09	$85.02M	$4.47B	+23.04%
09/18/2026	$7.61	$8.34	$7.59	$8.20	$47.07M	$3.63B	+7.79%
09/17/2026	$7.48	$7.65	$7.47	$7.61	$18.83M	$3.37B	+1.78%
09/16/2026	$7.27	$7.49	$7.17	$7.48	$18.89M	$3.31B	+2.83%
09/15/2026	$7.56	$7.62	$7.19	$7.27	$19.96M	$3.22B	-3.87%
09/14/2026	$7.29	$7.80	$7.26	$7.56	$17.38M	$3.35B	+3.73%
09/13/2026	$7.40	$7.46	$7.28	$7.29	$9.23M	$3.23B	-1.47%
09/12/2026	$7.46	$7.49	$7.36	$7.40	$8.57M	—	-0.84%
09/11/2026	$7.43	$7.84	$7.28	$7.46	$28.67M	—	+0.51%
09/10/2026	$7.80	$7.87	$7.42	$7.43	$15.97M	—	-4.78%
09/09/2026	$8.01	$8.07	$7.69	$7.80	$22.44M	—	-2.62%
09/08/2026	$8.08	$8.20	$7.83	$8.01	$32.01M	—	-0.87%
09/07/2026	$7.91	$8.20	$7.73	$8.08	$38.38M	—	+2.16%
09/06/2026	$7.59	$7.94	$7.53	$7.91	$19.16M	—	+4.16%
09/05/2026	$7.39	$7.65	$7.38	$7.59	$17.73M	—	+2.80%
09/04/2026	$7.52	$7.54	$7.27	$7.39	$18.07M	—	-1.76%
09/03/2026	$7.19	$7.58	$7.13	$7.52	$21.62M	—	+4.52%
09/02/2026	$7.22	$7.26	$7.04	$7.19	$10.88M	—	-0.35%
09/01/2026	$7.23	$7.37	$7.14	$7.22	$15.04M	—	-0.21%
08/31/2026	$7.11	$7.27	$7.08	$7.23	$9.56M	—	+1.67%
08/30/2026	$7.33	$7.47	$7.01	$7.11	$12.28M	—	-2.97%
08/29/2026	$7.31	$7.37	$7.23	$7.33	$5.53M	—	+0.31%
08/28/2026	$7.53	$7.60	$7.21	$7.31	$17.33M	—	-2.92%
08/27/2026	$7.44	$7.58	$7.30	$7.53	$14.70M	—	+1.14%
08/26/2026	$7.33	$7.46	$7.15	$7.44	$10.98M	—	+1.54%
08/25/2026	$7.54	$7.73	$7.23	$7.33	$19.05M	—	-2.86%
08/24/2026	$7.61	$7.65	$7.40	$7.54	$21.76M	—	-0.84%
08/23/2026	$7.49	$7.68	$7.28	$7.61	$20.37M	—	+1.55%
08/22/2026	$7.84	$8.32	$7.00	$7.49	$44.16M	—	-4.39%
08/21/2026	$7.29	$7.89	$7.22	$7.84	$41.84M	—	+7.50%
08/20/2026	$6.78	$7.32	$6.69	$7.29	$28.49M	—	+7.57%
08/19/2026	$6.34	$6.88	$6.29	$6.78	$25.11M	—	+6.99%
08/18/2026	$6.35	$6.46	$6.24	$6.33	$7.65M	$2.73B	-0.28%
08/17/2026	$6.33	$6.40	$6.29	$6.35	$6.82M	$2.74B	+0.35%
08/16/2026	$6.33	$6.44	$6.22	$6.33	$9.08M	$2.73B	-0.05%
08/15/2026	$6.48	$6.88	$6.30	$6.33	$20.67M	$2.73B	-2.22%
08/14/2026	$6.46	$6.50	$6.35	$6.48	$5.18M	$2.80B	+0.29%
08/13/2026	$6.32	$6.55	$6.32	$6.46	$11.85M	$2.79B	+2.18%
08/12/2026	$6.32	$6.55	$6.21	$6.32	$13.80M	$2.73B	-0.06%
08/11/2026	$6.44	$6.56	$6.11	$6.32	$12.39M	$2.73B	-1.77%
08/10/2026	$6.42	$6.58	$6.38	$6.44	$5.71M	$2.78B	+0.23%
08/09/2026	$6.48	$6.60	$6.39	$6.42	$6.12M	$2.77B	-0.93%
08/08/2026	$6.43	$6.60	$6.42	$6.48	$5.58M	$2.80B	+0.75%
08/07/2026	$6.44	$6.53	$6.36	$6.44	$6.47M	$2.78B	-0.08%
08/06/2026	$6.66	$6.70	$6.35	$6.44	$13.83M	$2.78B	-3.32%
08/05/2026	$6.69	$6.72	$6.53	$6.66	$8.79M	$2.88B	-0.40%
08/04/2026	$6.57	$6.99	$6.56	$6.69	$18.57M	$2.89B	+1.73%
08/03/2026	$6.55	$6.60	$6.37	$6.58	$8.23M	$2.84B	+0.35%
08/02/2026	$6.19	$6.69	$6.19	$6.55	$16.52M	$2.83B	+5.85%
08/01/2026	$6.39	$6.45	$6.04	$6.19	$7.27M	$2.67B	-3.07%
07/31/2026	$6.44	$6.54	$6.33	$6.39	$5.28M	$2.76B	-0.76%
07/30/2026	$6.43	$6.53	$6.39	$6.43	$4.99M	$2.78B	+0.03%
07/29/2026	$6.58	$6.64	$6.31	$6.43	$8.30M	$2.78B	-2.22%
07/28/2026	$6.41	$6.63	$6.36	$6.58	$7.26M	$2.84B	+2.65%
07/27/2026	$6.75	$6.75	$6.38	$6.41	$12.89M	$2.77B	-5.01%
07/26/2026	$6.78	$6.83	$6.65	$6.75	$10.99M	$2.91B	-0.46%
07/25/2026	$6.30	$6.85	$6.23	$6.78	$25.53M	$2.93B	+7.50%
07/24/2026	$6.27	$6.32	$6.14	$6.30	$10.13M	$2.72B	+0.57%
07/23/2026	$6.63	$6.66	$6.20	$6.27	$10.64M	$2.71B	-5.40%
07/22/2026	$6.57	$6.66	$6.46	$6.63	$7.14M	$2.86B	+0.82%
07/21/2026	$6.58	$6.69	$6.52	$6.57	$7.23M	$2.84B	-0.12%
07/20/2026	$6.47	$6.65	$6.44	$6.58	$8.88M	$2.84B	+1.75%
07/19/2026	$6.57	$6.64	$6.39	$6.47	$6.34M	$2.79B	-1.64%
07/18/2026	$6.59	$6.66	$6.51	$6.57	$4.52M	$2.84B	-0.24%
07/17/2026	$6.51	$6.65	$6.37	$6.59	$8.17M	$2.85B	+1.18%
07/16/2026	$6.70	$6.74	$6.48	$6.51	$8.68M	$2.81B	-2.79%
07/15/2026	$6.71	$6.77	$6.61	$6.70	$8.89M	$2.89B	-0.16%
07/14/2026	$6.45	$6.71	$6.42	$6.71	$10.56M	$2.90B	+4.03%
07/13/2026	$6.41	$6.68	$6.34	$6.45	$15.41M	$2.79B	+0.70%
07/12/2026	$6.55	$6.55	$6.28	$6.41	$12.07M	$2.77B	-2.20%
07/11/2026	$6.74	$6.79	$6.54	$6.55	$5.72M	$2.83B	-2.79%
07/10/2026	$6.68	$6.83	$6.65	$6.74	$6.89M	$2.91B	+0.90%
07/09/2026	$6.47	$6.81	$6.43	$6.68	$12.76M	$2.88B	+3.17%
07/08/2026	$6.69	$6.70	$6.32	$6.48	$12.77M	$2.80B	-3.20%
07/07/2026	$6.93	$6.95	$6.65	$6.69	$11.85M	$2.89B	-3.46%
07/06/2026	$6.93	$7.09	$6.71	$6.93	$13.10M	$2.99B	+0.07%
07/05/2026	$6.97	$7.01	$6.75	$6.92	$10.08M	$2.99B	-0.62%
07/04/2026	$6.95	$7.12	$6.82	$6.97	$8.41M	$3.01B	+0.27%
07/03/2026	$6.80	$7.04	$6.78	$6.95	$14.51M	$3.00B	+2.16%
07/02/2026	$6.67	$6.88	$6.61	$6.80	$14.08M	$2.94B	+1.99%
07/01/2026	$6.54	$6.81	$6.43	$6.67	$14.57M	$2.88B	+1.94%
06/30/2026	$6.68	$6.68	$6.39	$6.54	$10.90M	$2.82B	-2.10%
06/29/2026	$6.45	$6.82	$6.36	$6.68	$20.85M	$2.88B	+3.55%
06/28/2026	$6.43	$6.49	$6.27	$6.45	$9.25M	$2.78B	+0.23%
06/27/2026	$6.63	$6.68	$6.34	$6.43	$15.49M	$2.78B	-3.02%
06/26/2026	$6.24	$6.63	$5.96	$6.63	$20.86M	$2.86B	+6.38%
06/25/2026	$6.44	$6.64	$5.95	$6.24	$25.18M	$2.69B	-3.24%
06/24/2026	$6.48	$6.54	$6.00	$6.44	$22.40M	$2.78B	-0.62%
06/23/2026	$6.24	$6.53	$6.01	$6.48	$27.42M	$2.80B	+3.89%
06/22/2026	$6.11	$6.47	$6.11	$6.24	$16.19M	$2.69B	+2.09%
06/21/2026	$6.24	$6.37	$6.10	$6.11	$13.79M	$2.64B	-2.04%
06/20/2026	$5.90	$6.26	$5.82	$6.24	$41.09M	$2.69B	+5.82%
06/19/2026	$6.32	$6.32	$5.68	$5.90	$47.29M	$2.55B	-6.66%
06/18/2026	$6.77	$6.80	$6.21	$6.32	$23.55M	$2.73B	-6.62%
06/17/2026	$6.88	$7.02	$6.65	$6.77	$19.52M	$2.92B	-1.67%
06/16/2026	$6.84	$7.05	$6.71	$6.88	$13.99M	$2.97B	+0.60%
06/15/2026	$6.79	$7.08	$6.70	$6.84	$19.39M	$2.95B	+0.75%
06/14/2026	$6.72	$6.79	$6.38	$6.79	$12.14M	$2.93B	+1.07%
06/13/2026	$6.57	$6.78	$6.56	$6.72	$6.34M	$2.90B	+2.27%
06/12/2026	$6.65	$6.70	$6.52	$6.57	$9.28M	$2.84B	-1.16%
06/11/2026	$6.38	$6.71	$6.38	$6.65	$15.78M	$2.87B	+4.17%
06/10/2026	$6.64	$6.68	$6.30	$6.38	$18.89M	$2.76B	-3.86%
06/09/2026	$6.77	$6.79	$6.45	$6.64	$15.49M	$2.87B	-1.89%
06/08/2026	$6.82	$6.88	$6.54	$6.77	$18.39M	$2.92B	-0.76%
06/07/2026	$6.67	$6.96	$6.51	$6.82	$20.17M	$2.94B	+2.31%
06/06/2026	$6.73	$6.93	$6.22	$6.66	$20.40M	$2.88B	-0.98%
06/05/2026	$7.71	$7.72	$6.58	$6.73	$46.54M	$2.91B	-12.68%
06/04/2026	$8.05	$8.12	$7.52	$7.71	$37.57M	$3.33B	-4.24%
06/03/2026	$8.18	$8.37	$7.91	$8.05	$29.03M	$3.48B	-1.61%
06/02/2026	$8.94	$8.94	$8.03	$8.18	$23.02M	$3.53B	-8.46%
06/01/2026	$8.98	$9.07	$8.68	$8.94	$16.79M	$3.86B	-0.52%
05/31/2026	$8.95	$9.08	$8.80	$8.98	$9.49M	$3.88B	+0.40%
05/30/2026	$8.83	$9.05	$8.81	$8.95	$8.33M	$3.86B	+1.35%
05/29/2026	$8.93	$9.00	$8.66	$8.83	$13.33M	$3.81B	-1.13%
05/28/2026	$9.04	$9.07	$8.72	$8.93	$20.02M	$3.85B	-1.26%
05/27/2026	$9.14	$9.29	$8.99	$9.04	$14.94M	$3.90B	-1.06%
05/26/2026	$9.31	$9.49	$9.12	$9.14	$15.93M	$3.95B	-1.83%
05/25/2026	$9.21	$9.51	$9.15	$9.31	$11.93M	$4.02B	+1.06%
05/24/2026	$9.39	$9.43	$9.07	$9.21	$10.57M	$3.98B	-1.91%
05/23/2026	$9.16	$9.59	$8.83	$9.39	$29.94M	$4.05B	+2.57%
05/22/2026	$9.45	$9.60	$9.10	$9.15	$21.72M	$3.95B	-3.16%
05/21/2026	$9.30	$9.52	$9.25	$9.45	$27.72M	$4.08B	+1.68%
05/20/2026	$9.10	$9.40	$9.06	$9.30	$12.86M	$4.01B	+2.18%
05/19/2026	$9.25	$9.32	$9.02	$9.11	$9.54M	$3.93B	-1.51%
05/18/2026	$9.19	$9.27	$9.01	$9.24	$14.19M	$3.99B	+0.54%
05/17/2026	$9.30	$9.42	$8.96	$9.20	$13.36M	$3.97B	-1.08%
05/16/2026	$9.53	$9.58	$9.19	$9.29	$11.70M	$4.01B	-2.52%
05/15/2026	$9.90	$9.97	$9.41	$9.54	$14.75M	$4.12B	-3.64%
05/14/2026	$9.76	$10.14	$9.63	$9.91	$18.96M	$4.28B	+1.54%
05/13/2026	$9.83	$10.16	$9.62	$9.76	$18.39M	$4.21B	-0.71%
05/12/2026	$10.14	$10.17	$9.66	$9.83	$18.29M	$4.24B	-3.06%
05/11/2026	$10.23	$10.27	$9.97	$10.14	$18.80M	$4.38B	-0.88%
05/10/2026	$9.96	$10.49	$9.85	$10.23	$28.06M	$4.42B	+2.71%
05/09/2026	$9.91	$10.12	$9.80	$9.97	$18.44M	$4.30B	+0.61%
05/08/2026	$9.51	$10.02	$9.43	$9.91	$26.83M	$4.28B	+4.21%
05/07/2026	$9.61	$9.70	$9.37	$9.50	$21.39M	$4.10B	-1.14%
05/06/2026	$9.40	$9.78	$9.37	$9.61	$30.21M	$4.15B	+2.23%
05/05/2026	$9.18	$9.52	$9.17	$9.40	$18.20M	$4.06B	+2.40%
05/04/2026	$9.08	$9.38	$8.99	$9.18	$24.36M	$3.96B	+1.10%
05/03/2026	$9.19	$9.20	$8.97	$9.08	$11.81M	$3.92B	-1.20%
05/02/2026	$9.09	$9.25	$9.06	$9.18	$7.49M	$3.96B	+0.99%
05/01/2026	$9.10	$9.27	$9.06	$9.08	$10.85M	$3.92B	-0.22%
04/30/2026	$9.12	$9.23	$9.05	$9.09	$10.64M	$3.92B	-0.33%
04/29/2026	$9.17	$9.45	$8.92	$9.12	$20.59M	$3.94B	-0.55%
04/28/2026	$9.26	$9.28	$9.11	$9.17	$11.37M	$3.96B	-0.97%
04/27/2026	$9.46	$9.57	$9.08	$9.27	$18.20M	$4.00B	-2.01%
04/26/2026	$9.36	$9.55	$9.31	$9.45	$13.43M	$4.08B	+0.96%
04/25/2026	$9.40	$9.50	$9.28	$9.36	$9.30M	$4.04B	-0.43%
04/24/2026	$9.39	$9.48	$9.28	$9.40	$12.09M	$4.06B	+0.11%
04/23/2026	$9.33	$9.45	$9.16	$9.38	$22.70M	$4.05B	+0.54%
04/22/2026	$9.40	$9.68	$9.33	$9.33	$25.11M	$4.03B	-0.74%
04/21/2026	$9.27	$9.53	$9.17	$9.39	$23.62M	$4.05B	+1.29%
04/20/2026	$9.00	$9.44	$8.98	$9.27	$30.82M	$4.00B	+3.00%
04/19/2026	$9.33	$9.36	$8.96	$9.00	$25.55M	$3.89B	-3.54%
04/18/2026	$9.72	$9.79	$9.30	$9.33	$18.84M	$4.03B	-4.01%
04/17/2026	$9.72	$10.01	$9.45	$9.72	$31.56M	$4.20B	+0.00%
04/16/2026	$9.44	$9.89	$9.26	$9.73	$37.40M	$4.20B	+3.07%
04/15/2026	$9.30	$9.57	$9.26	$9.43	$20.51M	$4.07B	+1.40%
04/14/2026	$9.66	$9.71	$9.21	$9.31	$30.82M	$4.02B	-3.62%
04/13/2026	$9.04	$9.71	$8.97	$9.66	$31.78M	$4.17B	+6.86%
04/12/2026	$9.37	$9.39	$8.92	$9.03	$20.35M	$3.90B	-3.63%
04/11/2026	$9.39	$9.61	$9.19	$9.38	$15.38M	$4.05B	-0.11%
04/10/2026	$9.37	$9.56	$9.25	$9.39	$18.75M	$4.05B	+0.21%
04/09/2026	$9.05	$9.70	$8.92	$9.37	$27.09M	$4.04B	+3.54%
04/08/2026	$9.43	$9.56	$9.04	$9.05	$30.69M	$3.91B	-4.03%
04/07/2026	$8.90	$9.62	$8.46	$9.43	$60.57M	$4.07B	+5.96%
04/06/2026	$9.07	$9.66	$8.81	$8.91	$35.89M	$3.85B	-1.76%
04/05/2026	$8.99	$9.09	$8.74	$9.06	$7.63M	$3.91B	+0.78%
04/04/2026	$8.91	$9.11	$8.83	$8.99	$6.44M	$3.88B	+0.90%
04/03/2026	$8.75	$9.15	$8.73	$8.91	$13.78M	$3.85B	+1.83%
04/02/2026	$9.13	$9.19	$8.62	$8.75	$22.92M	$3.78B	-4.16%
04/01/2026	$8.91	$9.48	$8.87	$9.13	$26.75M	$3.94B	+2.47%
03/31/2026	$8.81	$9.07	$8.69	$8.91	$14.51M	$3.85B	+1.14%
03/30/2026	$8.60	$9.08	$8.56	$8.81	$14.33M	$3.80B	+2.44%
03/29/2026	$8.76	$8.82	$8.37	$8.60	$9.65M	$3.71B	-1.83%
03/28/2026	$8.79	$8.99	$8.70	$8.75	$8.39M	$3.78B	-0.46%
03/27/2026	$9.10	$9.15	$8.66	$8.79	$18.60M	$3.79B	-3.41%
03/26/2026	$9.69	$9.69	$8.99	$9.11	$19.09M	$3.93B	-5.99%
03/25/2026	$9.63	$9.80	$9.56	$9.68	$17.58M	$4.18B	+0.52%
03/24/2026	$9.56	$9.65	$9.35	$9.62	$14.94M	$4.15B	+0.63%
03/23/2026	$9.03	$9.76	$8.92	$9.56	$28.22M	$4.13B	+5.87%
03/22/2026	$9.21	$9.36	$8.87	$9.03	$14.64M	$3.90B	-1.95%
03/21/2026	$9.57	$9.64	$9.15	$9.21	$9.90M	$3.97B	-3.76%
03/20/2026	$9.48	$9.65	$9.41	$9.56	$13.04M	$4.13B	+0.84%
03/19/2026	$9.68	$9.75	$9.33	$9.48	$12.96M	$4.09B	-2.07%
03/18/2026	$10.20	$10.36	$9.48	$9.69	$32.33M	$4.18B	-5.00%
03/17/2026	$10.48	$10.55	$10.18	$10.20	$30.57M	$4.40B	-2.67%
03/16/2026	$9.94	$10.52	$9.88	$10.49	$46.91M	$4.53B	+5.53%
03/15/2026	$9.73	$10.04	$9.65	$9.95	$13.99M	$4.29B	+2.26%
03/14/2026	$9.72	$9.78	$9.52	$9.73	$11.90M	$4.20B	+0.10%
03/13/2026	$9.67	$10.29	$9.65	$9.72	$35.90M	$4.19B	+0.52%
03/12/2026	$9.56	$9.74	$9.43	$9.67	$15.16M	$4.17B	+1.15%
03/11/2026	$9.53	$9.86	$9.48	$9.55	$18.68M	$4.12B	+0.21%
03/10/2026	$9.26	$9.96	$9.25	$9.53	$32.82M	$4.11B	+2.92%
03/09/2026	$8.82	$9.53	$8.81	$9.26	$29.20M	$4.00B	+4.99%
03/08/2026	$8.91	$9.02	$8.69	$8.82	$14.29M	$3.81B	-1.01%
03/07/2026	$9.01	$9.08	$8.87	$8.91	$10.04M	$3.84B	-1.11%
03/06/2026	$9.38	$9.46	$8.88	$9.01	$27.82M	$3.89B	-3.94%
03/05/2026	$9.49	$9.58	$9.26	$9.39	$19.86M	$4.05B	-1.05%
03/04/2026	$9.18	$9.78	$9.00	$9.50	$48.06M	$4.10B	+3.49%
03/03/2026	$9.18	$9.34	$8.90	$9.18	$26.90M	$3.96B	+0.00%
03/02/2026	$9.03	$9.48	$8.86	$9.17	$33.07M	$3.96B	+1.55%
03/01/2026	$9.17	$9.43	$8.85	$9.04	$32.13M	$3.90B	-1.42%
02/28/2026	$8.95	$9.27	$8.42	$9.16	$39.36M	$3.95B	+2.35%
02/27/2026	$9.31	$9.48	$8.78	$8.95	$29.51M	$3.86B	-3.87%
02/26/2026	$9.51	$9.64	$9.09	$9.31	$40.93M	$4.02B	-2.10%
02/25/2026	$8.28	$9.84	$8.26	$9.51	$76.05M	$4.10B	+14.86%
02/24/2026	$8.37	$8.45	$8.18	$8.29	$17.20M	$3.58B	-0.96%
02/23/2026	$8.87	$8.90	$8.27	$8.36	$29.90M	$3.61B	-5.75%
02/22/2026	$9.12	$9.12	$8.79	$8.87	$16.93M	$3.83B	-2.74%
02/21/2026	$9.17	$9.45	$9.11	$9.12	$14.07M	$3.93B	-0.55%
02/20/2026	$8.90	$9.36	$8.88	$9.17	$28.94M	$3.96B	+3.03%
02/19/2026	$8.86	$8.94	$8.66	$8.91	$18.78M	$3.84B	+0.56%
02/18/2026	$9.13	$9.21	$8.80	$8.86	$14.83M	$3.82B	-2.96%
02/17/2026	$9.26	$9.30	$9.00	$9.14	$13.74M	$3.94B	-1.30%
02/16/2026	$9.29	$9.42	$9.05	$9.26	$18.40M	$3.99B	-0.32%
02/15/2026	$9.60	$9.75	$9.14	$9.29	$21.71M	$4.01B	-3.23%
02/14/2026	$9.15	$9.72	$9.12	$9.59	$18.38M	$4.14B	+4.81%
02/13/2026	$8.90	$9.26	$8.74	$9.14	$20.91M	$3.94B	+2.70%
02/12/2026	$8.63	$8.97	$8.62	$8.90	$23.95M	$3.84B	+3.13%
02/11/2026	$8.76	$8.97	$8.43	$8.63	$29.89M	$3.72B	-1.48%
02/10/2026	$9.06	$9.11	$8.65	$8.76	$18.99M	$3.78B	-3.31%
02/09/2026	$9.08	$9.21	$8.72	$9.06	$19.43M	$3.91B	-0.22%
02/08/2026	$9.22	$9.30	$9.00	$9.08	$17.89M	$3.92B	-1.52%
02/07/2026	$9.28	$9.40	$8.91	$9.23	$40.80M	$3.98B	-0.54%
02/06/2026	$8.32	$9.48	$7.55	$9.28	$64.78M	$4.00B	+11.54%
02/05/2026	$9.71	$9.85	$8.24	$8.32	$98.85M	$3.59B	-14.32%
02/04/2026	$9.92	$10.17	$9.55	$9.72	$36.52M	$4.19B	-2.02%
02/03/2026	$10.14	$10.34	$9.54	$9.93	$43.55M	$4.28B	-2.07%
02/02/2026	$9.91	$10.32	$9.53	$10.14	$35.87M	$4.37B	+2.32%
02/01/2026	$10.12	$10.26	$9.67	$9.91	$33.72M	$4.27B	-2.08%
01/31/2026	$10.88	$10.90	$9.16	$10.12	$83.45M	$4.36B	-6.99%
01/30/2026	$11.04	$11.09	$10.63	$10.87	$47.77M	$4.69B	-1.54%
01/29/2026	$12.08	$12.10	$10.80	$11.04	$53.25M	$4.76B	-8.61%
01/28/2026	$12.14	$12.29	$11.93	$12.07	$21.99M	$5.21B	-0.58%
01/27/2026	$11.72	$12.20	$11.58	$12.14	$25.54M	$5.24B	+3.58%
01/26/2026	$11.49	$11.92	$11.46	$11.72	$25.95M	$5.05B	+2.00%
01/25/2026	$12.05	$12.08	$11.23	$11.49	$27.07M	$4.95B	-4.65%
01/24/2026	$12.13	$12.19	$11.97	$12.05	$7.68M	$5.20B	-0.66%
01/23/2026	$12.20	$12.50	$11.99	$12.13	$25.92M	$5.23B	-0.57%
01/22/2026	$12.42	$12.62	$12.04	$12.20	$18.15M	$5.26B	-1.77%
01/21/2026	$12.09	$12.73	$11.88	$12.42	$42.62M	$5.35B	+2.73%
01/20/2026	$12.73	$12.76	$11.97	$12.09	$37.74M	$5.21B	-5.03%
01/19/2026	$12.98	$12.99	$12.09	$12.74	$40.57M	$5.49B	-1.85%
01/18/2026	$13.75	$13.83	$12.94	$12.98	$19.54M	$5.59B	-5.60%
01/17/2026	$13.59	$13.97	$13.53	$13.75	$15.84M	$5.92B	+1.18%
01/16/2026	$13.82	$13.87	$13.19	$13.59	$30.59M	$5.85B	-1.66%
01/15/2026	$14.60	$14.63	$13.61	$13.82	$34.91M	$5.95B	-5.34%
01/14/2026	$14.76	$14.95	$14.41	$14.60	$43.37M	$6.29B	-1.08%
01/13/2026	$13.52	$14.85	$13.48	$14.75	$57.62M	$6.35B	+9.10%
01/12/2026	$13.71	$14.22	$13.39	$13.53	$35.99M	$5.83B	-1.31%
01/11/2026	$13.73	$13.99	$13.48	$13.70	$14.78M	$5.90B	-0.22%
01/10/2026	$13.78	$13.94	$13.64	$13.74	$9.06M	$5.91B	-0.29%
01/09/2026	$13.89	$14.22	$13.61	$13.79	$25.82M	$5.94B	-0.72%
01/08/2026	$14.12	$14.25	$13.60	$13.89	$25.34M	$5.98B	-1.63%
01/07/2026	$14.60	$14.60	$13.88	$14.11	$32.32M	$6.07B	-3.36%
01/06/2026	$14.46	$14.83	$14.24	$14.59	$49.56M	$6.28B	+0.90%
01/05/2026	$14.25	$14.72	$13.91	$14.45	$43.70M	$6.22B	+1.40%
01/04/2026	$13.98	$14.49	$13.90	$14.25	$30.66M	$6.13B	+1.93%
01/03/2026	$13.82	$14.40	$13.67	$13.99	$40.71M	$6.02B	+1.23%
01/02/2026	$13.59	$13.98	$13.09	$13.82	$44.35M	$5.94B	+1.69%
01/01/2026	$12.32	$13.69	$12.23	$13.59	$57.58M	$5.84B	+10.31%
12/31/2025	$12.58	$12.72	$12.21	$12.32	$22.58M	$5.30B	-2.07%
12/30/2025	$12.37	$12.64	$12.33	$12.58	$21.03M	$5.41B	+1.70%
12/29/2025	$12.64	$13.20	$12.35	$12.38	$45.91M	$5.32B	-2.06%
12/28/2025	$12.70	$12.90	$12.53	$12.64	$21.71M	$5.43B	-0.47%
12/27/2025	$12.34	$12.80	$12.33	$12.69	$17.57M	$5.45B	+2.84%
12/26/2025	$12.09	$12.62	$12.03	$12.34	$26.09M	$5.30B	+2.07%
12/25/2025	$12.11	$12.55	$12.05	$12.09	$27.77M	$5.19B	-0.17%
12/24/2025	$12.18	$12.23	$11.89	$12.10	$19.35M	$5.20B	-0.66%
12/23/2025	$12.42	$12.55	$11.84	$12.18	$32.52M	$5.23B	-1.93%
12/22/2025	$12.15	$12.45	$12.01	$12.42	$38.60M	$5.33B	+2.22%
12/21/2025	$12.22	$12.34	$11.96	$12.14	$14.97M	$5.21B	-0.65%
12/20/2025	$12.25	$12.38	$12.13	$12.21	$11.90M	$5.24B	-0.33%
12/19/2025	$11.44	$12.45	$11.26	$12.26	$49.15M	$5.26B	+7.17%
12/18/2025	$11.86	$12.32	$11.28	$11.44	$55.02M	$4.91B	-3.54%
12/17/2025	$12.34	$12.66	$11.69	$11.87	$48.46M	$5.09B	-3.81%
12/16/2025	$12.35	$12.40	$11.91	$12.35	$40.54M	$5.30B	+0.00%
12/15/2025	$12.88	$13.35	$12.20	$12.34	$44.76M	$5.30B	-4.19%
12/14/2025	$13.37	$13.40	$12.73	$12.88	$18.63M	$5.53B	-3.66%
12/13/2025	$13.11	$13.47	$13.09	$13.37	$21.00M	$5.74B	+1.98%
12/12/2025	$13.42	$13.79	$12.81	$13.10	$32.79M	$5.62B	-2.38%
12/11/2025	$14.11	$14.11	$12.89	$13.42	$50.71M	$5.76B	-4.89%
12/10/2025	$14.61	$14.83	$14.09	$14.11	$44.95M	$6.05B	-3.42%
12/09/2025	$13.64	$14.73	$13.50	$14.60	$47.08M	$6.26B	+7.04%
12/08/2025	$13.49	$13.91	$13.38	$13.64	$26.46M	$5.85B	+1.11%
12/07/2025	$13.41	$13.85	$12.96	$13.49	$32.34M	$5.78B	+0.60%
12/06/2025	$13.21	$13.49	$13.14	$13.40	$26.58M	$5.74B	+1.44%
12/05/2025	$14.40	$14.52	$13.09	$13.21	$49.12M	$5.66B	-8.26%
12/04/2025	$14.78	$14.88	$14.21	$14.41	$39.32M	$6.17B	-2.50%
12/03/2025	$13.63	$15.09	$13.58	$14.78	$74.29M	$6.33B	+8.44%
12/02/2025	$12.76	$13.76	$12.71	$13.62	$60.41M	$5.83B	+6.74%
12/01/2025	$13.72	$13.74	$12.54	$12.76	$47.05M	$5.47B	-7.00%
11/30/2025	$14.25	$14.34	$13.66	$13.71	$32.27M	$5.87B	-3.79%
11/29/2025	$14.85	$14.91	$14.19	$14.25	$25.06M	$6.10B	-4.04%
11/28/2025	$15.02	$15.27	$14.78	$14.84	$39.19M	$6.35B	-1.20%
11/27/2025	$14.96	$15.17	$14.87	$15.02	$34.28M	$6.43B	+0.40%
11/26/2025	$14.18	$14.96	$13.91	$14.95	$38.75M	$6.40B	+5.43%
11/25/2025	$13.89	$14.38	$13.70	$14.18	$41.62M	$6.07B	+2.09%
11/24/2025	$13.28	$14.05	$13.16	$13.89	$50.91M	$5.94B	+4.59%
11/23/2025	$13.24	$13.47	$13.21	$13.27	$30.18M	$5.68B	+0.23%
11/22/2025	$13.29	$13.39	$13.03	$13.23	$38.32M	$5.66B	-0.45%
11/21/2025	$13.81	$13.99	$12.57	$13.28	$84.16M	$5.68B	-3.84%
11/20/2025	$14.28	$14.53	$13.50	$13.81	$61.68M	$5.91B	-3.29%
11/19/2025	$14.59	$14.70	$13.71	$14.28	$46.99M	$6.11B	-2.12%
11/18/2025	$14.53	$14.93	$14.03	$14.58	$52.13M	$6.24B	+0.34%
11/17/2025	$15.14	$15.85	$14.26	$14.53	$64.20M	$6.21B	-4.03%
11/16/2025	$15.52	$15.86	$14.62	$15.15	$45.60M	$6.48B	-2.38%
11/15/2025	$15.13	$15.79	$15.11	$15.53	$21.08M	$6.64B	+2.64%
11/14/2025	$16.10	$16.18	$14.84	$15.13	$77.45M	$6.47B	-6.02%
11/13/2025	$16.81	$17.69	$15.76	$16.10	$63.45M	$6.88B	-4.22%
11/12/2025	$17.01	$17.77	$16.64	$16.82	$40.12M	$7.19B	-1.12%
11/11/2025	$18.19	$18.61	$16.97	$17.00	$52.04M	$7.26B	-6.54%
11/10/2025	$17.77	$18.36	$17.64	$18.18	$53.54M	$7.77B	+2.31%
11/09/2025	$17.50	$17.91	$16.81	$17.77	$42.19M	$7.59B	+1.54%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Avalanche (AVAX) price history

Monthly returns AVAX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News