Avalanche
AVAX
Rank #32
$14.06
Updated 2 months ago
Market Cap
$6.03B
24h Volume
$565.45M
Avg Volume (6m)
$788.67M
24h High/Low
$14.28
$12.88
$12.88
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $14.06 | $14.28 | $12.88 | $14.06 | $565.45M | $6.03B |
| Dec 2, 2025 | $12.80 | $13.73 | $12.78 | $13.73 | $456.05M | $5.66B |
| Dec 1, 2025 | $13.76 | $13.76 | $12.64 | $12.81 | $450.54M | $5.55B |
| Nov 30, 2025 | $14.25 | $14.29 | $13.84 | $13.90 | $309.24M | $6.06B |
| Nov 29, 2025 | $14.85 | $14.88 | $14.35 | $14.39 | $344.86M | $6.32B |
| Nov 28, 2025 | $15.02 | $15.12 | $14.85 | $14.87 | $356.09M | $6.43B |
| Nov 27, 2025 | $14.91 | $15.13 | $14.90 | $15.03 | $474.37M | $6.42B |
| Nov 26, 2025 | $14.18 | $14.68 | $13.93 | $14.68 | $439.76M | $6.08B |
| Nov 25, 2025 | $13.90 | $14.10 | $13.79 | $14.10 | $420.23M | $5.97B |
| Nov 24, 2025 | $13.29 | $14.01 | $13.24 | $13.89 | $378.67M | $5.80B |
| Nov 23, 2025 | $13.23 | $13.42 | $13.23 | $13.40 | $328.89M | $5.72B |
| Nov 22, 2025 | $13.31 | $13.31 | $13.11 | $13.29 | $573.76M | $5.68B |
| Nov 21, 2025 | $13.84 | $13.92 | $12.91 | $13.22 | $644.34M | $5.74B |
| Nov 20, 2025 | $14.26 | $14.41 | $13.61 | $13.93 | $506.56M | $6.07B |
| Nov 19, 2025 | $14.56 | $14.63 | $13.77 | $14.21 | $448.91M | $6.12B |
| Nov 18, 2025 | $14.48 | $14.81 | $14.15 | $14.67 | $674.15M | $6.24B |
| Nov 17, 2025 | $15.20 | $15.68 | $14.35 | $14.58 | $559.08M | $6.53B |
| Nov 16, 2025 | $15.52 | $15.80 | $14.76 | $14.97 | $297.39M | $6.58B |
| Nov 15, 2025 | $15.18 | $15.73 | $15.18 | $15.56 | $512.91M | $6.66B |
| Nov 14, 2025 | $16.08 | $16.08 | $15.25 | $15.32 | $673.02M | $6.70B |
| Nov 13, 2025 | $16.81 | $17.64 | $15.86 | $16.11 | $500.65M | $7.26B |
| Nov 12, 2025 | $17.01 | $17.72 | $16.80 | $16.94 | $437.86M | $7.33B |
| 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 |