スマホでスキャンしてアプリを入手Avalanche（AVAX）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。AVAXの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン AVAX
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -18% | -9.5% | -2.8% | +2.0% | -1.3% | -27% | -2.3% | +13% | +51% | -22% | -7.5% | — | -36% |
| 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% |
| 月平均 | +55% | +11% | +8.6% | -9.5% | -18% | -23% | +10% | +26% | +25% | -7.8% | +33% | +1.6% | |
| 上昇した年 | 2/6 | 3/6 | 4/6 | 3/6 | 1/6 | 0/6 | 3/6 | 3/6 | 4/6 | 2/7 | 4/6 | 1/6 |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/08 | $7.94 | -3.60% |
| 2026/11/07 | $8.23 | -1.32% |
| 2026/11/06 | $8.34 | +2.06% |
| 2026/11/05 | $8.18 | -6.39% |
| 2026/11/04 | $8.74 | +2.48% |
| 2026/11/03 | $8.52 | +1.48% |
| 2026/11/02 | $8.39 | -3.50% |
| 2026/11/01 | $8.70 | +1.39% |
| 2026/10/31 | $8.58 | +0.30% |
| 2026/10/30 | $8.55 | +3.28% |
| 2026/10/29 | $8.28 | -8.06% |
| 2026/10/28 | $9.01 | +0.50% |
| 2026/10/27 | $8.96 | -0.18% |
| 2026/10/26 | $8.98 | +0.54% |
| 2026/10/25 | $8.93 | -0.71% |
| 2026/10/24 | $8.99 | -0.70% |
| 2026/10/23 | $9.06 | -0.72% |
| 2026/10/22 | $9.13 | -5.51% |
| 2026/10/21 | $9.66 | -0.93% |
| 2026/10/20 | $9.75 | +1.53% |
| 2026/10/19 | $9.61 | -1.72% |
| 2026/10/18 | $9.78 | +0.09% |
| 2026/10/17 | $9.77 | -1.86% |
| 2026/10/16 | $9.96 | -0.85% |
| 2026/10/15 | $10.04 | +0.24% |
| 2026/10/14 | $10.02 | -2.07% |
| 2026/10/13 | $10.23 | +0.81% |
| 2026/10/12 | $10.15 | -7.56% |
| 2026/10/11 | $10.98 | +5.92% |
| 2026/10/10 | $10.36 | +0.28% |
| 2026/10/09 | $10.34 | +2.56% |
| 2026/10/08 | $10.08 | -9.47% |
| 2026/10/07 | $11.13 | -4.12% |
| 2026/10/06 | $11.61 | +4.30% |
| 2026/10/05 | $11.13 | +0.23% |
| 2026/10/04 | $11.10 | -0.20% |
| 2026/10/03 | $11.13 | +3.01% |
| 2026/10/02 | $10.80 | -1.72% |
| 2026/10/01 | $10.99 | +0.48% |
| 2026/09/30 | $10.94 | -4.36% |
| 2026/09/29 | $11.44 | +7.71% |
| 2026/09/28 | $10.62 | -2.65% |
| 2026/09/27 | $10.91 | +0.59% |
| 2026/09/26 | $10.84 | +1.78% |
| 2026/09/25 | $10.65 | +4.36% |
| 2026/09/24 | $10.21 | -0.57% |
| 2026/09/23 | $10.26 | -9.26% |
| 2026/09/22 | $11.31 | +0.73% |
| 2026/09/21 | $11.23 | -0.73% |
| 2026/09/20 | $11.31 | +12.09% |
| 2026/09/19 | $10.09 | +23.04% |
| 2026/09/18 | $8.20 | +7.79% |
| 2026/09/17 | $7.61 | +1.78% |
| 2026/09/16 | $7.48 | +2.83% |
| 2026/09/15 | $7.27 | -3.87% |
| 2026/09/14 | $7.56 | +3.73% |
| 2026/09/13 | $7.29 | -1.47% |
| 2026/09/12 | $7.40 | -0.84% |
| 2026/09/11 | $7.46 | +0.51% |
| 2026/09/10 | $7.43 | -4.78% |
| 2026/09/09 | $7.80 | -2.62% |
| 2026/09/08 | $8.01 | -0.87% |
| 2026/09/07 | $8.08 | +2.16% |
| 2026/09/06 | $7.91 | +4.16% |
| 2026/09/05 | $7.59 | +2.80% |
| 2026/09/04 | $7.39 | -1.76% |
| 2026/09/03 | $7.52 | +4.52% |
| 2026/09/02 | $7.19 | -0.35% |
| 2026/09/01 | $7.22 | -0.21% |
| 2026/08/31 | $7.23 | +1.67% |
| 2026/08/30 | $7.11 | -2.97% |
| 2026/08/29 | $7.33 | +0.31% |
| 2026/08/28 | $7.31 | -2.92% |
| 2026/08/27 | $7.53 | +1.14% |
| 2026/08/26 | $7.44 | +1.54% |
| 2026/08/25 | $7.33 | -2.86% |
| 2026/08/24 | $7.54 | -0.84% |
| 2026/08/23 | $7.61 | +1.55% |
| 2026/08/22 | $7.49 | -4.39% |
| 2026/08/21 | $7.84 | +7.50% |
| 2026/08/20 | $7.29 | +7.57% |
| 2026/08/19 | $6.78 | +6.99% |
| 2026/08/18 | $6.33 | -0.28% |
| 2026/08/17 | $6.35 | +0.35% |
| 2026/08/16 | $6.33 | -0.05% |
| 2026/08/15 | $6.33 | -2.22% |
| 2026/08/14 | $6.48 | +0.29% |
| 2026/08/13 | $6.46 | +2.18% |
| 2026/08/12 | $6.32 | -0.06% |
| 2026/08/11 | $6.32 | -1.77% |
| 2026/08/10 | $6.44 | +0.23% |
| 2026/08/09 | $6.42 | -0.93% |
| 2026/08/08 | $6.48 | +0.75% |
| 2026/08/07 | $6.44 | -0.08% |
| 2026/08/06 | $6.44 | -3.32% |
| 2026/08/05 | $6.66 | -0.40% |
| 2026/08/04 | $6.69 | +1.73% |
| 2026/08/03 | $6.58 | +0.35% |
| 2026/08/02 | $6.55 | +5.85% |
| 2026/08/01 | $6.19 | -3.07% |
| 2026/07/31 | $6.39 | -0.76% |
| 2026/07/30 | $6.43 | +0.03% |
| 2026/07/29 | $6.43 | -2.22% |
| 2026/07/28 | $6.58 | +2.65% |
| 2026/07/27 | $6.41 | -5.01% |
| 2026/07/26 | $6.75 | -0.46% |
| 2026/07/25 | $6.78 | +7.50% |
| 2026/07/24 | $6.30 | +0.57% |
| 2026/07/23 | $6.27 | -5.40% |
| 2026/07/22 | $6.63 | +0.82% |
| 2026/07/21 | $6.57 | -0.12% |
| 2026/07/20 | $6.58 | +1.75% |
| 2026/07/19 | $6.47 | -1.64% |
| 2026/07/18 | $6.57 | -0.24% |
| 2026/07/17 | $6.59 | +1.18% |
| 2026/07/16 | $6.51 | -2.79% |
| 2026/07/15 | $6.70 | -0.16% |
| 2026/07/14 | $6.71 | +4.03% |
| 2026/07/13 | $6.45 | +0.70% |
| 2026/07/12 | $6.41 | -2.20% |
| 2026/07/11 | $6.55 | -2.79% |
| 2026/07/10 | $6.74 | +0.90% |
| 2026/07/09 | $6.68 | +3.17% |
| 2026/07/08 | $6.48 | -3.20% |
| 2026/07/07 | $6.69 | -3.46% |
| 2026/07/06 | $6.93 | +0.07% |
| 2026/07/05 | $6.92 | -0.62% |
| 2026/07/04 | $6.97 | +0.27% |
| 2026/07/03 | $6.95 | +2.16% |
| 2026/07/02 | $6.80 | +1.99% |
| 2026/07/01 | $6.67 | +1.94% |
| 2026/06/30 | $6.54 | -2.10% |
| 2026/06/29 | $6.68 | +3.55% |
| 2026/06/28 | $6.45 | +0.23% |
| 2026/06/27 | $6.43 | -3.02% |
| 2026/06/26 | $6.63 | +6.38% |
| 2026/06/25 | $6.24 | -3.24% |
| 2026/06/24 | $6.44 | -0.62% |
| 2026/06/23 | $6.48 | +3.89% |
| 2026/06/22 | $6.24 | +2.09% |
| 2026/06/21 | $6.11 | -2.04% |
| 2026/06/20 | $6.24 | +5.82% |
| 2026/06/19 | $5.90 | -6.66% |
| 2026/06/18 | $6.32 | -6.62% |
| 2026/06/17 | $6.77 | -1.67% |
| 2026/06/16 | $6.88 | +0.60% |
| 2026/06/15 | $6.84 | +0.75% |
| 2026/06/14 | $6.79 | +1.07% |
| 2026/06/13 | $6.72 | +2.27% |
| 2026/06/12 | $6.57 | -1.16% |
| 2026/06/11 | $6.65 | +4.17% |
| 2026/06/10 | $6.38 | -3.86% |
| 2026/06/09 | $6.64 | -1.89% |
| 2026/06/08 | $6.77 | -0.76% |
| 2026/06/07 | $6.82 | +2.31% |
| 2026/06/06 | $6.66 | -0.98% |
| 2026/06/05 | $6.73 | -12.68% |
| 2026/06/04 | $7.71 | -4.24% |
| 2026/06/03 | $8.05 | -1.61% |
| 2026/06/02 | $8.18 | -8.46% |
| 2026/06/01 | $8.94 | -0.52% |
| 2026/05/31 | $8.98 | +0.40% |
| 2026/05/30 | $8.95 | +1.35% |
| 2026/05/29 | $8.83 | -1.13% |
| 2026/05/28 | $8.93 | -1.26% |
| 2026/05/27 | $9.04 | -1.06% |
| 2026/05/26 | $9.14 | -1.83% |
| 2026/05/25 | $9.31 | +1.06% |
| 2026/05/24 | $9.21 | -1.91% |
| 2026/05/23 | $9.39 | +2.57% |
| 2026/05/22 | $9.15 | -3.16% |
| 2026/05/21 | $9.45 | +1.68% |
| 2026/05/20 | $9.30 | +2.18% |
| 2026/05/19 | $9.11 | -1.51% |
| 2026/05/18 | $9.24 | +0.54% |
| 2026/05/17 | $9.20 | -1.08% |
| 2026/05/16 | $9.29 | -2.52% |
| 2026/05/15 | $9.54 | -3.64% |
| 2026/05/14 | $9.91 | +1.54% |
| 2026/05/13 | $9.76 | -0.71% |
| 2026/05/12 | $9.83 | -3.06% |
| 2026/05/11 | $10.14 | -0.88% |
| 2026/05/10 | $10.23 | +2.71% |
| 2026/05/09 | $9.97 | +0.61% |
| 2026/05/08 | $9.91 | +4.21% |
| 2026/05/07 | $9.50 | -1.14% |
| 2026/05/06 | $9.61 | +2.23% |
| 2026/05/05 | $9.40 | +2.40% |
| 2026/05/04 | $9.18 | +1.10% |
| 2026/05/03 | $9.08 | -1.20% |
| 2026/05/02 | $9.18 | +0.99% |
| 2026/05/01 | $9.08 | -0.22% |
| 2026/04/30 | $9.09 | -0.33% |
| 2026/04/29 | $9.12 | -0.55% |
| 2026/04/28 | $9.17 | -0.97% |
| 2026/04/27 | $9.27 | -2.01% |
| 2026/04/26 | $9.45 | +0.96% |
| 2026/04/25 | $9.36 | -0.43% |
| 2026/04/24 | $9.40 | +0.11% |
| 2026/04/23 | $9.38 | +0.54% |
| 2026/04/22 | $9.33 | -0.74% |
| 2026/04/21 | $9.39 | +1.29% |
| 2026/04/20 | $9.27 | +3.00% |
| 2026/04/19 | $9.00 | -3.54% |
| 2026/04/18 | $9.33 | -4.01% |
| 2026/04/17 | $9.72 | +0.00% |
| 2026/04/16 | $9.73 | +3.07% |
| 2026/04/15 | $9.43 | +1.40% |
| 2026/04/14 | $9.31 | -3.62% |
| 2026/04/13 | $9.66 | +6.86% |
| 2026/04/12 | $9.03 | -3.63% |
| 2026/04/11 | $9.38 | -0.11% |
| 2026/04/10 | $9.39 | +0.21% |
| 2026/04/09 | $9.37 | +3.54% |
| 2026/04/08 | $9.05 | -4.03% |
| 2026/04/07 | $9.43 | +5.96% |
| 2026/04/06 | $8.91 | -1.76% |
| 2026/04/05 | $9.06 | +0.78% |
| 2026/04/04 | $8.99 | +0.90% |
| 2026/04/03 | $8.91 | +1.83% |
| 2026/04/02 | $8.75 | -4.16% |
| 2026/04/01 | $9.13 | +2.47% |
| 2026/03/31 | $8.91 | +1.14% |
| 2026/03/30 | $8.81 | +2.44% |
| 2026/03/29 | $8.60 | -1.83% |
| 2026/03/28 | $8.75 | -0.46% |
| 2026/03/27 | $8.79 | -3.41% |
| 2026/03/26 | $9.11 | -5.99% |
| 2026/03/25 | $9.68 | +0.52% |
| 2026/03/24 | $9.62 | +0.63% |
| 2026/03/23 | $9.56 | +5.87% |
| 2026/03/22 | $9.03 | -1.95% |
| 2026/03/21 | $9.21 | -3.76% |
| 2026/03/20 | $9.56 | +0.84% |
| 2026/03/19 | $9.48 | -2.07% |
| 2026/03/18 | $9.69 | -5.00% |
| 2026/03/17 | $10.20 | -2.67% |
| 2026/03/16 | $10.49 | +5.53% |
| 2026/03/15 | $9.95 | +2.26% |
| 2026/03/14 | $9.73 | +0.10% |
| 2026/03/13 | $9.72 | +0.52% |
| 2026/03/12 | $9.67 | +1.15% |
| 2026/03/11 | $9.55 | +0.21% |
| 2026/03/10 | $9.53 | +2.92% |
| 2026/03/09 | $9.26 | +4.99% |
| 2026/03/08 | $8.82 | -1.01% |
| 2026/03/07 | $8.91 | -1.11% |
| 2026/03/06 | $9.01 | -3.94% |
| 2026/03/05 | $9.39 | -1.05% |
| 2026/03/04 | $9.50 | +3.49% |
| 2026/03/03 | $9.18 | +0.00% |
| 2026/03/02 | $9.17 | +1.55% |
| 2026/03/01 | $9.04 | -1.42% |
| 2026/02/28 | $9.16 | +2.35% |
| 2026/02/27 | $8.95 | -3.87% |
| 2026/02/26 | $9.31 | -2.10% |
| 2026/02/25 | $9.51 | +14.86% |
| 2026/02/24 | $8.29 | -0.96% |
| 2026/02/23 | $8.36 | -5.75% |
| 2026/02/22 | $8.87 | -2.74% |
| 2026/02/21 | $9.12 | -0.55% |
| 2026/02/20 | $9.17 | +3.03% |
| 2026/02/19 | $8.91 | +0.56% |
| 2026/02/18 | $8.86 | -2.96% |
| 2026/02/17 | $9.14 | -1.30% |
| 2026/02/16 | $9.26 | -0.32% |
| 2026/02/15 | $9.29 | -3.23% |
| 2026/02/14 | $9.59 | +4.81% |
| 2026/02/13 | $9.14 | +2.70% |
| 2026/02/12 | $8.90 | +3.13% |
| 2026/02/11 | $8.63 | -1.48% |
| 2026/02/10 | $8.76 | -3.31% |
| 2026/02/09 | $9.06 | -0.22% |
| 2026/02/08 | $9.08 | -1.52% |
| 2026/02/07 | $9.23 | -0.54% |
| 2026/02/06 | $9.28 | +11.54% |
| 2026/02/05 | $8.32 | -14.32% |
| 2026/02/04 | $9.72 | -2.02% |
| 2026/02/03 | $9.93 | -2.07% |
| 2026/02/02 | $10.14 | +2.32% |
| 2026/02/01 | $9.91 | -2.08% |
| 2026/01/31 | $10.12 | -6.99% |
| 2026/01/30 | $10.87 | -1.54% |
| 2026/01/29 | $11.04 | -8.61% |
| 2026/01/28 | $12.07 | -0.58% |
| 2026/01/27 | $12.14 | +3.58% |
| 2026/01/26 | $11.72 | +2.00% |
| 2026/01/25 | $11.49 | -4.65% |
| 2026/01/24 | $12.05 | -0.66% |
| 2026/01/23 | $12.13 | -0.57% |
| 2026/01/22 | $12.20 | -1.77% |
| 2026/01/21 | $12.42 | +2.73% |
| 2026/01/20 | $12.09 | -5.03% |
| 2026/01/19 | $12.74 | -1.85% |
| 2026/01/18 | $12.98 | -5.60% |
| 2026/01/17 | $13.75 | +1.18% |
| 2026/01/16 | $13.59 | -1.66% |
| 2026/01/15 | $13.82 | -5.34% |
| 2026/01/14 | $14.60 | -1.08% |
| 2026/01/13 | $14.75 | +9.10% |
| 2026/01/12 | $13.53 | -1.31% |
| 2026/01/11 | $13.70 | -0.22% |
| 2026/01/10 | $13.74 | -0.29% |
| 2026/01/09 | $13.79 | -0.72% |
| 2026/01/08 | $13.89 | -1.63% |
| 2026/01/07 | $14.11 | -3.36% |
| 2026/01/06 | $14.59 | +0.90% |
| 2026/01/05 | $14.45 | +1.40% |
| 2026/01/04 | $14.25 | +1.93% |
| 2026/01/03 | $13.99 | +1.23% |
| 2026/01/02 | $13.82 | +1.69% |
| 2026/01/01 | $13.59 | +10.31% |
| 2025/12/31 | $12.32 | -2.07% |
| 2025/12/30 | $12.58 | +1.70% |
| 2025/12/29 | $12.38 | -2.06% |
| 2025/12/28 | $12.64 | -0.47% |
| 2025/12/27 | $12.69 | +2.84% |
| 2025/12/26 | $12.34 | +2.07% |
| 2025/12/25 | $12.09 | -0.17% |
| 2025/12/24 | $12.10 | -0.66% |
| 2025/12/23 | $12.18 | -1.93% |
| 2025/12/22 | $12.42 | +2.22% |
| 2025/12/21 | $12.14 | -0.65% |
| 2025/12/20 | $12.21 | -0.33% |
| 2025/12/19 | $12.26 | +7.17% |
| 2025/12/18 | $11.44 | -3.54% |
| 2025/12/17 | $11.87 | -3.81% |
| 2025/12/16 | $12.35 | +0.00% |
| 2025/12/15 | $12.34 | -4.19% |
| 2025/12/14 | $12.88 | -3.66% |
| 2025/12/13 | $13.37 | +1.98% |
| 2025/12/12 | $13.10 | -2.38% |
| 2025/12/11 | $13.42 | -4.89% |
| 2025/12/10 | $14.11 | -3.42% |
| 2025/12/09 | $14.60 | +7.04% |
| 2025/12/08 | $13.64 | +1.11% |
| 2025/12/07 | $13.49 | +0.60% |
| 2025/12/06 | $13.40 | +1.44% |
| 2025/12/05 | $13.21 | -8.26% |
| 2025/12/04 | $14.41 | -2.50% |
| 2025/12/03 | $14.78 | +8.44% |
| 2025/12/02 | $13.62 | +6.74% |
| 2025/12/01 | $12.76 | -7.00% |
| 2025/11/30 | $13.71 | -3.79% |
| 2025/11/29 | $14.25 | -4.04% |
| 2025/11/28 | $14.84 | -1.20% |
| 2025/11/27 | $15.02 | +0.40% |
| 2025/11/26 | $14.95 | +5.43% |
| 2025/11/25 | $14.18 | +2.09% |
| 2025/11/24 | $13.89 | +4.59% |
| 2025/11/23 | $13.27 | +0.23% |
| 2025/11/22 | $13.23 | -0.45% |
| 2025/11/21 | $13.28 | -3.84% |
| 2025/11/20 | $13.81 | -3.29% |
| 2025/11/19 | $14.28 | -2.12% |
| 2025/11/18 | $14.58 | +0.34% |
| 2025/11/17 | $14.53 | -4.03% |
| 2025/11/16 | $15.15 | -2.38% |
| 2025/11/15 | $15.53 | +2.64% |
| 2025/11/14 | $15.13 | -6.02% |
| 2025/11/13 | $16.10 | -4.22% |
| 2025/11/12 | $16.82 | -1.12% |
| 2025/11/11 | $17.00 | -6.54% |
| 2025/11/10 | $18.18 | +2.31% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。