Avalanche Treasury(AVAT)
$1.09-0.05 (-4.80%)
AVAT
Avalanche Treasury historical prices
$1.09
At close:-0.05 (-4.80%)
Want to see AVAT full AI Analyst Report?
Avalanche Treasury (AVAT) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.14 | 1.17 | 1.04 | 1.09 | 1.09 | -4.80% | 610,025 | 0.51 |
| Nov 11, 2026 | 1.05 | 1.20 | 1.05 | 1.15 | 1.15 | +9.05% | 641,981 | 0.54 |
| Nov 10, 2026 | 0.91 | 1.19 | 0.89 | 1.05 | 1.05 | +28.21% | 1,438,115 | 1.23 |
| Nov 09, 2026 | 0.90 | 1.02 | 0.85 | 0.92 | 0.92 | +12.21% | 505,452 | 0.44 |
| Nov 06, 2026 | 0.80 | 0.83 | 0.72 | 0.82 | 0.82 | +2.38% | 216,916 | 0.19 |
| Nov 05, 2026 | 0.93 | 0.95 | 0.77 | 0.80 | 0.80 | -14.16% | 444,220 | 0.39 |
| Nov 04, 2026 | 0.87 | 1.04 | 0.87 | 0.93 | 0.93 | +4.60% | 223,181 | 0.19 |
| Nov 03, 2026 | 0.98 | 0.98 | 0.87 | 0.89 | 0.89 | +1.25% | 121,863 | 0.11 |
| Nov 02, 2026 | 1.02 | 1.03 | 0.83 | 0.88 | 0.88 | -14.56% | 411,701 | 0.36 |
| Oct 30, 2026 | 1.06 | 1.10 | 0.94 | 1.03 | 1.03 | -3.74% | 358,272 | 0.31 |
| Oct 29, 2026 | 1.14 | 1.16 | 1.04 | 1.07 | 1.07 | -7.76% | 237,837 | 0.21 |
| Oct 28, 2026 | 1.10 | 1.17 | 1.05 | 1.16 | 1.16 | +5.45% | 192,088 | 0.17 |
| Oct 27, 2026 | 1.17 | 1.22 | 1.06 | 1.10 | 1.10 | -4.35% | 236,943 | 0.21 |
| Oct 26, 2026 | 1.24 | 1.27 | 1.14 | 1.15 | 1.15 | -6.50% | 250,438 | 0.22 |
| Oct 23, 2026 | 1.23 | 1.29 | 1.19 | 1.23 | 1.23 | -1.60% | 262,531 | 0.23 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -10.07% | 332,106 | 0.29 |
| Oct 21, 2026 | 1.24 | 1.41 | 1.24 | 1.39 | 1.39 | +15.83% | 623,030 | 0.54 |
| Oct 20, 2026 | 1.20 | 1.27 | 1.15 | 1.20 | 1.20 | +1.69% | 218,999 | 0.19 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 222,209 | 0.19 |
| Oct 16, 2026 | 1.28 | 1.33 | 1.16 | 1.21 | 1.21 | -9.02% | 610,270 | 0.53 |
| Oct 15, 2026 | 1.21 | 1.38 | 1.21 | 1.33 | 1.33 | +5.56% | 298,453 | 0.26 |
| Oct 14, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -5.26% | 351,948 | 0.31 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.23 | 1.33 | 1.33 | -2.21% | 411,502 | 0.36 |
| Oct 12, 2026 | 1.30 | 1.39 | 1.26 | 1.36 | 1.36 | +6.25% | 643,795 | 0.56 |
| Oct 09, 2026 | 1.31 | 1.36 | 1.23 | 1.28 | 1.28 | -3.03% | 795,062 | 0.70 |
| Oct 08, 2026 | 1.60 | 1.60 | 1.20 | 1.32 | 1.32 | -20.48% | 1,824,464 | 1.64 |
| Oct 07, 2026 | 1.90 | 1.93 | 1.66 | 1.66 | 1.66 | -19.81% | 1,293,599 | 1.18 |
| Oct 06, 2026 | 1.89 | 2.16 | 1.88 | 2.07 | 2.07 | +10.11% | 1,638,076 | 1.51 |
| Oct 05, 2026 | 1.82 | 1.91 | 1.74 | 1.88 | 1.88 | +2.73% | 840,669 | 0.78 |
| Oct 02, 2026 | 1.85 | 1.98 | 1.81 | 1.83 | 1.83 | +1.67% | 761,246 | 0.71 |
| Oct 01, 2026 | 1.76 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 860,753 | 0.81 |
| Sep 30, 2026 | 1.94 | 1.98 | 1.76 | 1.83 | 1.83 | -3.68% | 1,002,323 | 0.95 |
| Sep 29, 2026 | 1.90 | 2.06 | 1.85 | 1.90 | 1.90 | +13.77% | 2,087,759 | 2.00 |
| Sep 28, 2026 | 1.83 | 2.06 | 1.58 | 1.67 | 1.67 | -9.24% | 2,376,634 | 2.29 |
| Sep 25, 2026 | 2.07 | 2.09 | 1.78 | 1.84 | 1.84 | +2.22% | 1,029,184 | 0.98 |
| Sep 24, 2026 | 2.13 | 2.13 | 1.73 | 1.80 | 1.80 | -18.55% | 1,654,990 | 1.60 |
| Sep 23, 2026 | 2.07 | 2.58 | 1.96 | 2.21 | 2.21 | -2.21% | 2,535,724 | 2.53 |
| Sep 22, 2026 | 1.83 | 2.33 | 1.83 | 2.26 | 2.26 | +20.86% | 4,028,384 | 4.27 |
| Sep 21, 2026 | 1.40 | 2.12 | 1.38 | 1.87 | 1.87 | +73.15% | 23,317,230 | 40.02 |
| Sep 18, 2026 | 0.86 | 1.12 | 0.86 | 1.08 | 1.08 | +22.59% | 2,200,506 | 3.94 |
| Sep 17, 2026 | 0.88 | 1.06 | 0.85 | 0.88 | 0.88 | -5.57% | 827,858 | 1.49 |
| Sep 16, 2026 | 0.84 | 0.95 | 0.79 | 0.93 | 0.93 | +4.48% | 558,694 | 0.98 |
| Sep 15, 2026 | 1.06 | 1.06 | 0.84 | 0.89 | 0.89 | -14.95% | 649,277 | 1.12 |
| Sep 14, 2026 | 1.00 | 1.05 | 0.94 | 1.05 | 1.05 | +5.00% | 637,095 | 1.03 |
| Sep 11, 2026 | 0.95 | 1.11 | 0.94 | 1.00 | 1.00 | +5.15% | 994,752 | 1.50 |
| Sep 10, 2026 | 0.92 | 0.98 | 0.86 | 0.95 | 0.95 | -0.73% | 779,081 | 1.17 |
| Sep 09, 2026 | 0.90 | 1.03 | 0.88 | 0.96 | 0.96 | +12.18% | 2,011,895 | 3.12 |
| Sep 08, 2026 | 0.76 | 0.93 | 0.76 | 0.85 | 0.85 | +14.32% | 1,250,685 | 1.96 |
| Sep 07, 2026 | 0.72 | 0.76 | 0.69 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.72 | 0.76 | 0.69 | 0.75 | 0.75 | +2.61% | 220,858 | 0.35 |
