Avalanche
AVAX
Rank #32
$17.51
Updated 6 days ago
Market Cap
$7.49B
24h Volume
$476.36M
Avg Volume (6m)
$695.12M
24h High/Low
$18.48
$17.51
$17.51
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Galaxy Digital Portfolio
World Liberty Financial Portfolio
Avalanche Ecosystem
Made in USA
Polychain Capital Portfolio
DragonFly Capital Portfolio
DeFiance Capital Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $17.51 | $18.48 | $17.51 | $17.51 | $476.36M | $7.49B |
| Nov 10, 2025 | $17.73 | $17.73 | $17.73 | $17.73 | $409.10M | $7.57B |
| Nov 9, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $523.39M | $7.46B |
| Nov 8, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | $853.40M | $7.57B |
| Nov 7, 2025 | $16.07 | $16.07 | $16.07 | $16.07 | $450.12M | $6.86B |
| Nov 6, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $550.00M | $7.11B |
| Nov 5, 2025 | $16.03 | $16.03 | $16.03 | $16.03 | $876.21M | $6.85B |
| Nov 4, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $793.14M | $7.11B |
| Nov 3, 2025 | $18.84 | $18.84 | $18.84 | $18.84 | $291.86M | $8.04B |
| Nov 2, 2025 | $18.67 | $18.67 | $18.67 | $18.67 | $270.65M | $7.97B |
| Nov 1, 2025 | $18.19 | $18.19 | $18.19 | $18.19 | $455.64M | $7.76B |
| Oct 31, 2025 | $18.11 | $18.11 | $18.11 | $18.11 | $644.18M | $7.72B |
| Oct 30, 2025 | $19.64 | $19.64 | $19.64 | $19.64 | $473.79M | $8.38B |
| Oct 29, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $537.33M | $8.32B |
| Oct 28, 2025 | $20.32 | $20.32 | $20.32 | $20.32 | $495.12M | $8.67B |
| Oct 27, 2025 | $20.84 | $20.84 | $20.84 | $20.84 | $550.89M | $8.90B |
| Oct 26, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $262.26M | $8.41B |
| Oct 25, 2025 | $19.49 | $19.49 | $19.49 | $19.49 | $419.03M | $8.31B |
| Oct 24, 2025 | $19.12 | $19.12 | $19.12 | $19.12 | $425.29M | $8.15B |
| Oct 23, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | $551.41M | $8.11B |
| Oct 22, 2025 | $19.55 | $19.55 | $19.55 | $19.55 | $636.49M | $8.34B |
| Oct 21, 2025 | $20.36 | $20.36 | $20.36 | $20.36 | $575.53M | $8.69B |
| Oct 20, 2025 | $20.59 | $20.59 | $20.59 | $20.59 | $439.48M | $8.78B |
| Oct 19, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | $329.31M | $8.61B |
| Oct 18, 2025 | $19.95 | $19.95 | $19.95 | $19.95 | $896.60M | $8.51B |
| Oct 17, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | $800.03M | $8.93B |
| Oct 16, 2025 | $21.92 | $21.92 | $21.92 | $21.92 | $722.67M | $9.35B |
| Oct 15, 2025 | $22.78 | $22.78 | $22.78 | $22.78 | $1.22B | $9.71B |
| Oct 14, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | $1.58B | $10.16B |
| Oct 13, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | $1.24B | $9.59B |
| Oct 12, 2025 | $21.52 | $21.52 | $21.52 | $21.52 | $1.53B | $9.17B |
| Oct 11, 2025 | $21.03 | $21.03 | $21.03 | $21.03 | $2.23B | $8.97B |
| Oct 10, 2025 | $28.38 | $28.38 | $28.38 | $28.38 | $589.00M | $11.98B |
| Oct 9, 2025 | $28.81 | $28.81 | $28.81 | $28.81 | $711.37M | $12.17B |
| Oct 8, 2025 | $27.94 | $27.94 | $27.94 | $27.94 | $1.09B | $11.79B |
| Oct 7, 2025 | $30.73 | $30.73 | $30.73 | $30.73 | $806.40M | $12.98B |
| Oct 6, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | $784.48M | $12.65B |
| Oct 5, 2025 | $30.14 | $30.14 | $30.14 | $30.14 | $672.30M | $12.74B |
| Oct 4, 2025 | $31.38 | $31.38 | $31.38 | $31.38 | $1.14B | $13.25B |
| Oct 3, 2025 | $30.99 | $30.99 | $30.99 | $30.99 | $1.57B | $13.08B |
| Oct 2, 2025 | $30.68 | $30.68 | $30.68 | $30.68 | $986.74M | $12.96B |
| Oct 1, 2025 | $29.99 | $29.99 | $29.99 | $29.99 | $991.71M | $12.67B |
| Sep 30, 2025 | $30.44 | $30.44 | $30.44 | $30.44 | $1.28B | $12.85B |
| Sep 29, 2025 | $30.01 | $30.01 | $30.01 | $30.01 | $840.30M | $12.67B |
| Sep 28, 2025 | $28.80 | $28.80 | $28.80 | $28.80 | $573.27M | $12.17B |
| Sep 27, 2025 | $29.09 | $29.09 | $29.09 | $29.09 | $1.64B | $12.28B |
| Sep 26, 2025 | $28.68 | $28.68 | $28.68 | $28.68 | $1.64B | $12.11B |
| Sep 25, 2025 | $32.34 | $32.34 | $32.34 | $32.34 | $1.38B | $13.67B |
| Sep 24, 2025 | $33.66 | $33.66 | $33.66 | $33.66 | $2.54B | $14.22B |
| Sep 23, 2025 | $33.63 | $33.63 | $33.63 | $33.63 | $2.11B | $14.20B |
| Sep 22, 2025 | $33.06 | $33.06 | $33.06 | $33.06 | $683.68M | $13.96B |
| Sep 21, 2025 | $33.15 | $33.15 | $33.15 | $33.15 | $805.38M | $13.99B |
| Sep 20, 2025 | $33.74 | $33.74 | $33.74 | $33.74 | $1.52B | $14.23B |
| Sep 19, 2025 | $35.28 | $35.28 | $35.28 | $35.28 | $2.23B | $14.90B |
| Sep 18, 2025 | $31.75 | $31.75 | $31.75 | $31.75 | $1.18B | $13.41B |
| Sep 17, 2025 | $30.07 | $30.07 | $30.07 | $30.07 | $1.05B | $12.70B |
| Sep 16, 2025 | $29.82 | $29.82 | $29.82 | $29.82 | $1.24B | $12.59B |
| Sep 15, 2025 | $29.52 | $29.52 | $29.52 | $29.52 | $1.01B | $12.49B |
| Sep 14, 2025 | $30.04 | $30.04 | $30.04 | $30.04 | $1.53B | $12.68B |
| Sep 13, 2025 | $28.91 | $28.91 | $28.91 | $28.91 | $848.84M | $12.20B |
| Sep 12, 2025 | $29.18 | $29.18 | $29.18 | $29.18 | $1.07B | $12.32B |
| Sep 11, 2025 | $29.41 | $29.41 | $29.41 | $29.41 | $1.77B | $12.42B |
| Sep 10, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $876.50M | $10.95B |
| Sep 9, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | $625.41M | $10.67B |
| Sep 8, 2025 | $24.73 | $24.73 | $24.73 | $24.73 | $331.84M | $10.45B |
| Sep 7, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | $267.21M | $10.30B |
| Sep 6, 2025 | $24.47 | $24.47 | $24.47 | $24.47 | $624.31M | $10.33B |
| Sep 5, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | $475.99M | $10.24B |
| Sep 4, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | $710.43M | $10.63B |
| Sep 3, 2025 | $24.44 | $24.44 | $24.44 | $24.44 | $742.39M | $10.32B |
| Sep 2, 2025 | $23.16 | $23.16 | $23.16 | $23.16 | $723.34M | $9.77B |
| Sep 1, 2025 | $23.42 | $23.42 | $23.42 | $23.42 | $293.04M | $9.90B |
| Aug 31, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | $297.85M | $10.05B |
| Aug 30, 2025 | $23.59 | $23.59 | $23.59 | $23.59 | $776.72M | $9.96B |
| Aug 29, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | $562.58M | $10.51B |
| Aug 28, 2025 | $24.43 | $24.43 | $24.43 | $24.43 | $737.18M | $10.32B |
| Aug 27, 2025 | $24.17 | $24.17 | $24.17 | $24.17 | $592.64M | $10.21B |
| Aug 26, 2025 | $23.36 | $23.36 | $23.36 | $23.36 | $885.70M | $9.88B |
| Aug 25, 2025 | $25.75 | $25.75 | $25.75 | $25.75 | $871.20M | $10.88B |
| Aug 24, 2025 | $26.20 | $26.20 | $26.20 | $26.20 | $1.19B | $11.06B |
| Aug 23, 2025 | $25.23 | $25.23 | $25.23 | $25.23 | $947.11M | $10.65B |
| Aug 22, 2025 | $22.76 | $22.76 | $22.76 | $22.76 | $413.00M | $9.60B |
| Aug 21, 2025 | $23.44 | $23.44 | $23.44 | $23.44 | $531.34M | $9.91B |
| Aug 20, 2025 | $22.36 | $22.36 | $22.36 | $22.36 | $638.96M | $9.44B |
| Aug 19, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | $841.72M | $10.01B |
| Aug 18, 2025 | $25.09 | $25.09 | $25.09 | $25.09 | $687.89M | $10.60B |
| Aug 17, 2025 | $24.31 | $24.31 | $24.31 | $24.31 | $588.11M | $10.26B |
| Aug 16, 2025 | $23.72 | $23.72 | $23.72 | $23.72 | $1.39B | $10.01B |
| Aug 15, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | $1.07B | $10.00B |
| Aug 14, 2025 | $25.54 | $25.54 | $25.54 | $25.54 | $805.68M | $10.80B |
| Aug 13, 2025 | $24.68 | $24.68 | $24.68 | $24.68 | $712.18M | $10.42B |
| Aug 12, 2025 | $22.86 | $22.86 | $22.86 | $22.86 | $648.38M | $9.65B |
| Aug 11, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | $500.05M | $10.04B |
| Aug 10, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | $722.34M | $10.24B |
| Aug 9, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | $714.67M | $10.05B |
| Aug 8, 2025 | $23.33 | $23.33 | $23.33 | $23.33 | $538.27M | $9.85B |
| Aug 7, 2025 | $22.23 | $22.23 | $22.23 | $22.23 | $365.82M | $9.39B |
| Aug 6, 2025 | $21.90 | $21.90 | $21.90 | $21.90 | $435.45M | $9.25B |
| Aug 5, 2025 | $23.08 | $23.08 | $23.08 | $23.08 | $602.62M | $9.74B |
| Aug 4, 2025 | $21.38 | $21.38 | $21.38 | $21.38 | $272.05M | $9.03B |
| Aug 3, 2025 | $20.89 | $20.89 | $20.89 | $20.89 | $355.01M | $8.83B |
| Aug 2, 2025 | $21.54 | $21.54 | $21.54 | $21.54 | $786.63M | $9.09B |
| Aug 1, 2025 | $22.47 | $22.47 | $22.47 | $22.47 | $593.85M | $9.49B |
| Jul 31, 2025 | $23.34 | $23.34 | $23.34 | $23.34 | $679.63M | $9.86B |
| Jul 30, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | $792.17M | $10.27B |
| Jul 29, 2025 | $25.12 | $25.12 | $25.12 | $25.12 | $1.25B | $10.60B |
| Jul 28, 2025 | $25.96 | $25.96 | $25.96 | $25.96 | $584.28M | $10.95B |
| Jul 27, 2025 | $24.94 | $24.94 | $24.94 | $24.94 | $580.85M | $10.53B |
| Jul 26, 2025 | $23.99 | $23.99 | $23.99 | $23.99 | $696.76M | $10.12B |
| Jul 25, 2025 | $23.66 | $23.66 | $23.66 | $23.66 | $815.51M | $9.99B |
| Jul 24, 2025 | $23.94 | $23.94 | $23.94 | $23.94 | $1.11B | $10.11B |
| Jul 23, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | $1.53B | $10.90B |
| Jul 22, 2025 | $25.46 | $25.46 | $25.46 | $25.46 | $1.07B | $10.76B |
| Jul 21, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | $857.39M | $10.58B |
| Jul 20, 2025 | $24.53 | $24.53 | $24.53 | $24.53 | $780.96M | $10.36B |
| Jul 19, 2025 | $23.49 | $23.49 | $23.49 | $23.49 | $1.18B | $9.89B |
| Jul 18, 2025 | $23.83 | $23.83 | $23.83 | $23.83 | $1.04B | $10.07B |
| Jul 17, 2025 | $22.69 | $22.69 | $22.69 | $22.69 | $810.65M | $9.59B |
| Jul 16, 2025 | $22.50 | $22.50 | $22.50 | $22.50 | $1.03B | $9.51B |
| Jul 15, 2025 | $21.24 | $21.24 | $21.24 | $21.24 | $666.83M | $8.97B |
| Jul 14, 2025 | $21.19 | $21.19 | $21.19 | $21.19 | $651.68M | $8.95B |
| Jul 13, 2025 | $20.66 | $20.66 | $20.66 | $20.66 | $510.07M | $8.72B |
| Jul 12, 2025 | $20.68 | $20.68 | $20.68 | $20.68 | $796.70M | $8.73B |
| Jul 11, 2025 | $20.65 | $20.65 | $20.65 | $20.65 | $650.08M | $8.70B |
| Jul 10, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | $439.49M | $8.24B |
| Jul 9, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | $236.78M | $7.75B |
| Jul 8, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | $196.06M | $7.59B |
| Jul 7, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | $185.52M | $7.73B |
| Jul 6, 2025 | $17.92 | $17.92 | $17.92 | $17.92 | $116.83M | $7.57B |
| Jul 5, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | $292.83M | $7.51B |
| Jul 4, 2025 | $18.53 | $18.53 | $18.53 | $18.53 | $326.67M | $7.82B |
| Jul 3, 2025 | $18.51 | $18.51 | $18.51 | $18.51 | $394.83M | $7.81B |
| Jul 2, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $235.73M | $7.21B |
| Jul 1, 2025 | $17.97 | $17.97 | $17.97 | $17.97 | $294.66M | $7.59B |
| Jun 30, 2025 | $18.74 | $18.74 | $18.74 | $18.74 | $222.87M | $7.91B |
| Jun 29, 2025 | $17.99 | $17.99 | $17.99 | $17.99 | $141.71M | $7.59B |
| Jun 28, 2025 | $17.57 | $17.57 | $17.57 | $17.57 | $220.95M | $7.42B |
| Jun 27, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $248.70M | $7.27B |
| Jun 26, 2025 | $17.54 | $17.54 | $17.54 | $17.54 | $286.25M | $7.40B |
| Jun 25, 2025 | $18.22 | $18.22 | $18.22 | $18.22 | $372.04M | $7.69B |
| Jun 24, 2025 | $18.09 | $18.09 | $18.09 | $18.09 | $543.54M | $7.64B |
| Jun 23, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $463.95M | $6.96B |
| Jun 22, 2025 | $16.67 | $16.67 | $16.67 | $16.67 | $342.83M | $7.02B |
| Jun 21, 2025 | $17.35 | $17.35 | $17.35 | $17.35 | $340.01M | $7.33B |
| Jun 20, 2025 | $18.07 | $18.07 | $18.07 | $18.07 | $321.24M | $7.63B |
| Jun 19, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | $335.85M | $7.66B |
| Jun 18, 2025 | $18.64 | $18.64 | $18.64 | $18.64 | $407.23M | $7.87B |
| Jun 17, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | $362.86M | $8.11B |
| Jun 16, 2025 | $19.12 | $19.12 | $19.12 | $19.12 | $201.09M | $8.07B |
| Jun 15, 2025 | $18.97 | $18.97 | $18.97 | $18.97 | $223.80M | $8.01B |
| Jun 14, 2025 | $19.39 | $19.39 | $19.39 | $19.39 | $733.78M | $8.18B |
| Jun 13, 2025 | $20.38 | $20.38 | $20.38 | $20.38 | $420.62M | $8.60B |
| Jun 12, 2025 | $21.59 | $21.59 | $21.59 | $21.59 | $497.23M | $9.11B |
| Jun 11, 2025 | $22.51 | $22.51 | $22.51 | $22.51 | $580.23M | $9.49B |
| Jun 10, 2025 | $21.94 | $21.94 | $21.94 | $21.94 | $458.65M | $9.26B |
| Jun 9, 2025 | $21.12 | $21.12 | $21.12 | $21.12 | $333.56M | $8.91B |
| Jun 8, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | $273.86M | $8.73B |
| Jun 7, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | $326.66M | $8.31B |
| Jun 6, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | $492.99M | $7.93B |
| Jun 5, 2025 | $20.18 | $20.18 | $20.18 | $20.18 | $335.23M | $8.51B |
| Jun 4, 2025 | $21.13 | $21.13 | $21.13 | $21.13 | $351.46M | $8.91B |
| Jun 3, 2025 | $21.21 | $21.21 | $21.21 | $21.21 | $333.06M | $8.94B |
| Jun 2, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | $253.05M | $8.81B |
| Jun 1, 2025 | $20.83 | $20.83 | $20.83 | $20.83 | $407.06M | $8.78B |
| May 31, 2025 | $20.61 | $20.61 | $20.61 | $20.61 | $629.68M | $8.69B |
| May 30, 2025 | $22.35 | $22.35 | $22.35 | $22.35 | $612.54M | $9.41B |
| May 29, 2025 | $23.48 | $23.48 | $23.48 | $23.48 | $377.71M | $9.89B |
| May 28, 2025 | $23.36 | $23.36 | $23.36 | $23.36 | $453.38M | $9.84B |
| May 27, 2025 | $23.05 | $23.05 | $23.05 | $23.05 | $351.77M | $9.71B |
| May 26, 2025 | $23.34 | $23.34 | $23.34 | $23.34 | $315.00M | $9.82B |
| May 25, 2025 | $22.92 | $22.92 | $22.92 | $22.92 | $373.85M | $9.65B |
| May 24, 2025 | $23.06 | $23.06 | $23.06 | $23.06 | $783.29M | $9.72B |
| May 23, 2025 | $25.14 | $25.14 | $25.14 | $25.14 | $814.75M | $10.58B |
| May 22, 2025 | $23.26 | $23.26 | $23.26 | $23.26 | $574.13M | $9.80B |
| May 21, 2025 | $22.62 | $22.62 | $22.62 | $22.62 | $397.14M | $9.53B |
| May 20, 2025 | $22.25 | $22.25 | $22.25 | $22.25 | $402.16M | $9.36B |
| May 19, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $469.06M | $9.56B |
| May 18, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $325.96M | $9.34B |
| May 17, 2025 | $23.15 | $23.15 | $23.15 | $23.15 | $406.32M | $9.70B |