UK markets close in 49 minutes

Avalanche GBP (AVAX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
28.49+0.22 (+0.77%)
As of 02:39PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202428.4528.6827.8928.4928.49280,351,968
25 Apr 202430.7431.9528.9429.1929.19401,635,096
24 Apr 202431.7632.2430.7030.7430.74283,366,615
23 Apr 202429.9932.1329.7631.7631.76387,311,482
22 Apr 202430.9731.2729.5129.9929.99283,728,381
21 Apr 202428.0731.1227.6730.9730.97349,352,932
20 Apr 202428.0328.9325.8228.0728.07509,889,235
19 Apr 202426.9428.5426.4028.0328.03451,634,070
18 Apr 202427.9728.4226.0326.9426.94484,571,941
17 Apr 202428.2528.8326.3827.9727.97561,289,461
16 Apr 202429.9530.8827.5628.2528.25748,661,141
15 Apr 202427.3630.4226.3229.9529.95951,511,018
14 Apr 202431.6431.6423.8627.3627.361,210,022,051
13 Apr 202436.6937.3829.0931.6431.64775,502,893
12 Apr 202437.7437.8136.4536.6936.69295,672,075
11 Apr 202436.6638.2636.3437.7437.74423,366,727
10 Apr 202439.4139.4736.6036.6636.66345,422,741
09 Apr 202439.1240.1838.2639.4139.41386,098,506
08 Apr 202438.1439.1537.9739.1239.12260,446,012
07 Apr 202435.9138.5535.7138.1438.14402,604,017
06 Apr 202436.8036.8234.9835.9135.91354,062,903
05 Apr 202436.3238.0135.9836.8036.80363,447,113
04 Apr 202437.2338.3735.6036.3236.32462,730,103
03 Apr 202441.0141.0136.9037.2337.23640,535,765
02 Apr 202442.8242.8540.1441.0141.01621,003,411
01 Apr 202441.9842.9741.9342.8242.82271,765,708
31 Mar 202442.3043.2541.8641.9841.98293,693,744
30 Mar 202443.2843.2841.6642.3042.30360,147,739
29 Mar 202442.8943.6242.1543.2843.28383,494,029
28 Mar 202444.2044.9442.1542.8942.89682,271,441
27 Mar 202445.7646.8343.9144.2044.20718,635,463
26 Mar 202444.1946.7843.6645.7645.76761,301,182
25 Mar 202442.3944.2941.6844.1944.19460,589,784
24 Mar 202442.2844.3341.8842.3942.39570,128,847
23 Mar 202442.5545.5641.0642.2742.271,075,449,494
22 Mar 202444.5645.0441.7342.5542.55912,957,250
21 Mar 202442.0945.3739.7444.5644.561,713,152,700
20 Mar 202447.6948.5441.8342.0942.092,393,048,283
19 Mar 202445.6551.2943.5647.6947.692,441,520,589
18 Mar 202442.0245.8039.5245.6545.651,202,853,554
17 Mar 202445.9448.1940.9542.0242.021,780,515,811
16 Mar 202442.4246.0038.4945.9445.942,244,851,482
15 Mar 202442.9246.1639.8542.4242.421,459,719,638
14 Mar 202443.4543.4741.0442.9242.92987,038,257
13 Mar 202438.2344.8136.4543.4543.452,110,512,461
12 Mar 202432.7138.5031.6238.2338.231,349,512,431
11 Mar 202433.4434.1931.9332.7132.71386,434,513
10 Mar 202433.2433.9033.0533.4433.44335,157,084
09 Mar 202433.7934.1532.0933.2433.24539,397,863
08 Mar 202432.6034.8832.6033.7933.79688,077,321
07 Mar 202431.0933.1129.9232.6032.60589,127,130
06 Mar 202433.9635.2427.7031.0931.091,258,591,655
05 Mar 202433.6534.6832.7433.9633.96655,765,105
04 Mar 202435.0535.4732.8033.6533.65488,533,445
03 Mar 202433.8535.1733.2935.0335.03550,182,529
02 Mar 202432.4134.2832.4133.8633.86512,973,268
01 Mar 202431.8335.2031.5032.4232.42834,245,724
29 Feb 202430.9732.5329.6231.8331.83772,496,382
28 Feb 202431.0131.4930.3730.9730.97400,018,114
27 Feb 202429.5631.0228.6831.0131.01438,673,141
26 Feb 202428.9829.5628.8029.5629.56275,155,594
25 Feb 202428.3329.1227.7928.9828.98274,897,097
24 Feb 202429.0229.1627.8428.3328.33374,365,691
23 Feb 202429.7830.1128.9429.0329.03361,660,150
22 Feb 202430.5230.5228.5329.7829.78413,358,198
21 Feb 202431.3731.3729.3430.5230.52527,309,382
20 Feb 202431.9232.1631.1731.3731.37463,710,887
19 Feb 202431.5532.3231.0031.9231.92338,483,015
18 Feb 202431.9932.0830.5631.5531.55356,527,476
17 Feb 202433.0133.2031.5731.9931.99452,090,941
16 Feb 202433.6334.6532.5833.0233.02652,895,722
15 Feb 202431.5833.7531.1333.6333.63630,364,468
14 Feb 202432.5332.9830.8831.5831.58562,161,354
13 Feb 202431.4432.5430.4532.5432.54625,905,126
12 Feb 202431.8932.5931.2231.4431.44401,090,316
11 Feb 202430.1032.5430.1031.9031.90567,637,536
10 Feb 202428.0730.5328.0730.1030.10581,458,721
09 Feb 202427.9428.6627.8128.0728.07368,466,221
08 Feb 202427.0928.0926.7827.9427.94344,272,701
07 Feb 202427.5327.6426.9327.0927.09294,769,989
06 Feb 202427.6128.5527.2527.5327.53343,447,617
05 Feb 202428.4428.8927.6027.6127.61296,674,025
04 Feb 202429.0629.7128.0628.4328.43366,549,931
03 Feb 202426.5429.1326.5229.0629.06571,061,529
02 Feb 202426.1526.7425.5126.5426.54374,104,639
01 Feb 202427.6927.8926.1326.1526.15458,283,006
31 Jan 202428.3829.2627.6427.6927.69537,227,159
30 Jan 202427.4128.7427.1528.3828.38545,690,740
29 Jan 202426.1828.8226.1827.4027.40760,975,390
28 Jan 202425.4026.1725.1126.1726.17264,412,309
27 Jan 202423.9925.9623.7425.4025.40424,247,461
26 Jan 202424.5524.6523.3123.9923.99331,516,929
25 Jan 202424.1125.0223.2424.5524.55507,076,984
24 Jan 202423.2024.1121.5624.1024.10618,542,444
23 Jan 202425.5825.6923.1623.2023.20492,156,640
22 Jan 202425.8326.3225.5725.5725.57254,536,883
21 Jan 202425.7025.9225.2325.8325.83264,451,938
20 Jan 202426.3826.5624.7225.7025.70425,949,753
19 Jan 202428.4128.4625.9526.3826.38445,208,696
18 Jan 202428.1628.8127.8928.4028.40428,260,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...