Australia markets close in 5 hours 27 minutes

Avalanche AUD (AVAX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
61.53+4.17 (+7.28%)
As of 12:44AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202460.7961.5360.7461.5361.53751,923,072
22 Apr 202459.7060.2856.8957.7757.77546,492,763
21 Apr 202454.1259.9953.3459.7059.70673,495,438
20 Apr 202454.2656.1050.2354.1254.12982,983,229
19 Apr 202452.1055.2251.0554.2654.26874,306,546
18 Apr 202454.2255.0850.4652.1052.10937,224,694
17 Apr 202454.5855.8451.1954.2254.221,088,078,790
16 Apr 202457.6359.5153.2454.5854.581,446,536,313
15 Apr 202452.5358.5350.5457.6357.631,831,063,323
14 Apr 202460.7660.7645.8252.5352.532,323,248,307
13 Apr 202470.4271.8056.0860.7560.751,488,969,380
12 Apr 202472.7072.7870.0570.4270.42567,560,344
11 Apr 202470.1173.6870.0872.7072.70815,614,804
10 Apr 202475.5275.6169.9870.1170.11660,629,147
09 Apr 202475.1777.0073.4575.5275.52739,883,874
08 Apr 202473.2475.2472.9575.1775.17500,485,331
07 Apr 202468.9674.0368.5973.2473.24773,164,119
06 Apr 202470.6070.6767.1368.9668.96679,945,358
05 Apr 202469.9672.7869.1370.6070.60697,307,347
04 Apr 202471.8974.1768.6269.9669.96891,376,308
03 Apr 202479.3079.3071.2871.8971.891,236,832,650
02 Apr 202482.8282.9477.7179.3079.301,200,888,322
01 Apr 202481.3083.2181.2182.8282.82525,660,987
31 Mar 202481.9283.7681.0881.3081.30568,826,566
30 Mar 202483.8483.8580.7481.9281.92697,492,109
29 Mar 202482.9584.5981.4883.8483.84742,894,653
28 Mar 202485.3786.9281.5782.9582.951,319,519,339
27 Mar 202488.4490.5584.8885.3785.371,387,932,913
26 Mar 202485.4390.4284.4288.4488.441,471,399,502
25 Mar 202481.9785.6580.6185.4385.43890,544,564
24 Mar 202481.7785.7380.9881.9781.971,102,557,929
23 Mar 202481.9688.1179.4181.7581.752,079,784,899
22 Mar 202486.4387.0980.4281.9681.961,758,713,510
21 Mar 202482.0388.0877.4286.4386.433,322,550,049
20 Mar 202492.5594.2081.5082.0382.034,663,897,954
19 Mar 202488.6299.5484.5692.5592.554,738,515,930
18 Mar 202481.5288.8676.6688.6288.622,335,235,310
17 Mar 202489.1293.4879.4481.5281.523,453,885,683
16 Mar 202482.1789.2974.7789.1289.124,355,296,740
15 Mar 202482.9189.2177.2282.1782.172,828,022,614
14 Mar 202484.1484.1879.3682.9182.911,906,476,035
13 Mar 202474.0986.7870.4584.1484.144,087,135,790
12 Mar 202463.4874.6161.3874.0974.092,615,270,968
11 Mar 202464.7266.1761.9763.4863.48749,881,301
10 Mar 202464.3365.6163.9664.7264.72648,636,776
09 Mar 202465.3866.1762.2564.3364.331,043,908,385
08 Mar 202463.2267.3663.2265.3865.381,331,499,601
07 Mar 202460.7464.1958.3563.2263.221,142,614,839
06 Mar 202466.2268.8354.1160.7360.732,458,610,212
05 Mar 202465.2767.4063.8166.2266.221,278,888,660
04 Mar 202467.8968.6963.5365.2765.27947,552,122
03 Mar 202465.5768.1264.4867.8467.841,065,613,624
02 Mar 202462.9666.5062.9665.5865.58993,545,367
01 Mar 202462.0568.5161.2062.9862.981,620,585,811
29 Feb 202460.0163.4157.7162.0462.041,506,001,703
28 Feb 202460.1561.1558.8560.0160.01775,170,597
27 Feb 202457.0660.1555.5360.1560.15850,856,946
26 Feb 202456.0557.0555.7157.0657.06531,170,699
25 Feb 202454.8156.3353.7556.0556.05531,719,160
24 Feb 202456.0356.2953.7954.8154.81724,173,015
23 Feb 202457.4257.9755.7856.0356.03698,176,639
22 Feb 202458.7958.8155.0757.4257.42797,079,051
21 Feb 202460.4660.3556.5758.7958.791,015,873,182
20 Feb 202461.5862.0260.0460.4660.46893,804,249
19 Feb 202460.8962.3359.8261.5861.58652,981,485
18 Feb 202461.7361.9158.9760.8960.89688,010,753
17 Feb 202463.7464.1660.8961.7361.73872,424,848
16 Feb 202465.0466.9462.9263.7563.751,260,578,025
15 Feb 202461.6265.3060.7265.0465.041,218,963,791
14 Feb 202462.9263.7760.2561.6261.621,096,766,673
13 Feb 202460.8962.9458.9662.9462.941,210,606,670
12 Feb 202461.7263.0760.5260.9060.90776,815,000
11 Feb 202458.2562.9958.2561.7461.741,098,652,348
10 Feb 202454.5159.0954.5258.2558.251,125,403,004
09 Feb 202454.1155.6853.8854.5154.51715,570,053
08 Feb 202452.3054.4151.7054.1154.11666,676,792
07 Feb 202453.2453.4052.0452.3052.30569,113,934
06 Feb 202453.5755.2452.6953.2453.24664,233,331
05 Feb 202455.0855.9553.5753.5753.57575,637,370
04 Feb 202456.2957.5454.3555.0755.07709,990,276
03 Feb 202451.4656.5551.4156.2856.281,106,119,788
02 Feb 202450.5351.5849.2051.4551.45725,295,493
01 Feb 202453.3153.7850.4750.5350.53885,399,843
31 Jan 202454.5356.2653.2053.2953.291,034,029,334
30 Jan 202452.9155.2752.2554.5354.531,048,691,975
29 Jan 202450.6055.7150.6052.9052.901,468,943,351
28 Jan 202449.0950.5948.5450.5950.59511,090,023
27 Jan 202446.3150.1345.8149.0949.09820,039,904
26 Jan 202447.4747.6645.0046.3146.31639,983,200
25 Jan 202446.4648.2944.9347.4847.48980,751,856
24 Jan 202444.8746.4741.5746.4546.451,191,900,891
23 Jan 202449.2649.4044.7844.8744.87951,755,021
22 Jan 202449.7250.6649.2449.2449.24490,132,144
21 Jan 202449.4649.8948.5649.7149.71509,029,851
20 Jan 202450.9451.2347.6149.4649.46819,888,638
19 Jan 202454.9655.0650.1950.9450.94859,820,323
18 Jan 202454.0155.7654.0454.9554.95828,615,383
17 Jan 202453.6155.2752.8654.0254.02728,987,213
16 Jan 202452.8255.1652.8953.6353.63702,683,916
15 Jan 202454.5356.5352.8352.8352.83915,540,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...