Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Valuta in EUR.

Aggiungi a watchlist

19,40

-0,35

(-1,78%)

Al 11:05AM UTC. Mercato aperto.

Periodo di tempo:

05 feb 2022 - 05 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 feb 2023	19,47	19,53	19,29	19,40	19,40	236.677.760
04 feb 2023	19,77	20,00	19,42	19,45	19,45	250.633.921
03 feb 2023	19,42	20,13	19,24	19,77	19,77	416.403.961
02 feb 2023	19,03	20,70	19,03	19,42	19,42	847.233.860
01 feb 2023	18,27	19,04	17,22	19,04	19,04	525.484.079
31 gen 2023	18,19	18,51	17,92	18,27	18,27	366.538.191
30 gen 2023	19,39	19,47	17,91	18,19	18,19	613.199.111
29 gen 2023	18,95	19,43	18,60	19,39	19,39	386.450.881
28 gen 2023	19,55	19,94	18,54	18,95	18,95	633.759.141
27 gen 2023	16,62	19,82	16,19	19,55	19,55	626.278.302
26 gen 2023	16,30	17,17	16,30	16,62	16,62	445.751.447
25 gen 2023	15,63	16,69	15,24	16,30	16,30	342.260.258
24 gen 2023	16,55	17,33	15,55	15,63	15,63	444.100.486
23 gen 2023	15,98	16,82	15,96	16,56	16,56	411.416.313
22 gen 2023	15,53	16,88	15,52	15,98	15,98	486.160.258
21 gen 2023	16,11	16,30	15,52	15,53	15,53	415.403.273
20 gen 2023	14,95	16,12	14,67	16,11	16,11	347.155.902
19 gen 2023	14,64	15,00	14,60	14,95	14,95	253.856.156
18 gen 2023	15,88	16,13	14,61	14,64	14,64	432.362.107
17 gen 2023	15,46	16,75	15,39	15,87	15,87	509.509.358
16 gen 2023	15,52	15,89	14,98	15,46	15,46	420.823.083
15 gen 2023	15,64	15,72	14,80	15,52	15,52	475.661.297
14 gen 2023	14,72	16,90	14,70	15,64	15,64	986.700.712
13 gen 2023	14,23	15,15	13,86	14,72	14,72	547.904.524
12 gen 2023	14,72	14,95	13,84	14,23	14,23	756.201.480
11 gen 2023	11,85	14,78	11,45	14,78	14,78	757.630.939
10 gen 2023	11,37	11,99	11,27	11,86	11,86	215.062.489
09 gen 2023	11,32	11,76	11,32	11,38	11,38	308.552.501
08 gen 2023	11,01	11,39	10,89	11,32	11,32	125.093.026
07 gen 2023	11,05	11,12	10,94	11,01	11,01	93.608.361
06 gen 2023	11,16	11,07	10,85	11,05	11,05	126.875.726
05 gen 2023	11,39	11,45	11,13	11,16	11,16	140.678.087
04 gen 2023	10,80	11,58	10,76	11,39	11,39	192.062.635
03 gen 2023	10,45	10,93	10,40	10,80	10,80	156.857.162
02 gen 2023	10,15	10,53	10,03	10,45	10,45	120.383.943
01 gen 2023	10,17	10,22	9,95	10,15	10,15	89.426.385
31 dic 2022	10,13	10,29	10,11	10,16	10,16	79.132.388
30 dic 2022	10,31	10,31	9,96	10,13	10,13	147.861.985
29 dic 2022	10,54	10,54	10,03	10,31	10,31	111.262.156
28 dic 2022	10,95	10,95	10,49	10,54	10,54	131.233.884
27 dic 2022	11,02	11,06	10,89	10,95	10,95	122.898.036
26 dic 2022	11,00	11,07	10,89	11,02	11,02	94.502.814
25 dic 2022	10,95	11,04	10,82	11,00	11,00	91.015.700
24 dic 2022	11,04	11,08	10,93	10,95	10,95	46.783.597
23 dic 2022	11,17	11,19	11,07	11,05	11,05	91.191.333
22 dic 2022	11,03	11,17	10,84	11,17	11,17	94.539.294
21 dic 2022	11,26	11,27	10,98	11,03	11,03	93.805.112
20 dic 2022	10,73	11,29	10,72	11,26	11,26	125.254.034
19 dic 2022	11,27	11,40	10,63	10,73	10,73	137.293.769
18 dic 2022	11,29	11,33	11,16	11,26	11,26	77.987.944
17 dic 2022	11,18	11,30	10,93	11,29	11,29	121.040.827
16 dic 2022	12,38	12,46	11,03	11,18	11,18	183.854.436
15 dic 2022	12,86	12,99	12,34	12,38	12,38	143.137.853
14 dic 2022	12,92	13,26	12,77	12,86	12,86	200.445.363
13 dic 2022	12,33	13,22	11,95	12,92	12,92	272.082.666
12 dic 2022	12,35	12,38	12,03	12,32	12,32	123.688.109
11 dic 2022	12,79	12,80	12,33	12,35	12,35	94.934.819
10 dic 2022	12,76	12,87	12,67	12,79	12,79	85.898.128
09 dic 2022	12,70	12,88	12,70	12,75	12,75	110.349.692
08 dic 2022	12,62	12,79	12,48	12,70	12,70	113.336.676
07 dic 2022	13,06	13,07	12,46	12,62	12,62	133.236.593
06 dic 2022	12,96	13,00	12,89	13,06	13,06	119.904.492
05 dic 2022	13,21	13,56	12,86	12,96	12,96	175.178.123
04 dic 2022	12,74	13,21	12,74	13,21	13,21	143.143.477
03 dic 2022	12,90	13,15	12,64	12,75	12,75	170.711.405
02 dic 2022	12,24	12,92	12,21	12,89	12,89	175.756.169
01 dic 2022	12,62	12,73	12,19	12,24	12,24	144.613.606
30 nov 2022	12,08	12,64	12,08	12,62	12,62	187.428.651
29 nov 2022	12,05	12,24	11,87	12,08	12,08	157.126.502
28 nov 2022	12,42	12,50	11,60	12,04	12,04	170.094.528
27 nov 2022	12,24	12,74	12,20	12,42	12,42	118.258.754
26 nov 2022	12,32	12,69	12,15	12,24	12,24	141.520.139
25 nov 2022	12,43	12,52	12,04	12,32	12,32	122.806.698
24 nov 2022	12,51	12,81	12,29	12,43	12,43	150.892.842
23 nov 2022	11,95	12,51	11,95	12,51	12,51	189.312.333
22 nov 2022	11,55	11,98	11,19	11,95	11,95	185.248.249
21 nov 2022	11,81	11,81	11,37	11,55	11,55	180.393.513
20 nov 2022	12,45	12,68	11,75	11,81	11,81	126.892.998
19 nov 2022	12,56	12,56	12,14	12,45	12,45	97.800.095
18 nov 2022	12,44	12,78	12,43	12,56	12,56	128.272.530
17 nov 2022	12,58	12,80	12,30	12,44	12,44	147.018.436
16 nov 2022	13,03	13,22	12,39	12,58	12,58	141.945.300
15 nov 2022	12,70	13,46	12,65	13,03	13,03	159.236.893
14 nov 2022	12,64	13,14	11,75	12,70	12,70	225.863.078
13 nov 2022	12,61	12,87	12,29	12,64	12,64	156.380.897
12 nov 2022	13,60	13,61	12,51	12,61	12,61	146.310.103
11 nov 2022	15,10	15,13	13,22	13,59	13,59	289.273.278
10 nov 2022	12,89	15,61	12,74	15,10	15,10	497.964.530
09 nov 2022	15,87	15,99	12,26	12,89	12,89	750.740.343
08 nov 2022	18,04	18,11	15,18	15,86	15,86	871.198.200
07 nov 2022	18,41	18,78	17,91	18,04	18,04	309.827.598
06 nov 2022	19,64	19,74	18,41	18,41	18,41	238.121.780
05 nov 2022	19,43	20,53	19,28	19,64	19,64	396.367.029
04 nov 2022	18,51	19,75	18,39	19,43	19,43	366.234.785
03 nov 2022	18,24	19,14	18,17	18,51	18,51	251.227.939
02 nov 2022	18,89	18,79	17,82	18,24	18,24	372.476.104
01 nov 2022	19,53	19,65	18,83	18,90	18,90	285.016.989
31 ott 2022	18,34	19,88	18,33	19,53	19,53	526.756.776
30 ott 2022	18,37	18,86	18,05	18,35	18,35	283.753.928
29 ott 2022	18,40	18,92	18,26	18,37	18,37	325.748.904
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB26.950,74-149,88(-0,55%)

Dow Jones33.926,01-127,93(-0,38%)

Nasdaq 12.006,96-193,86(-1,59%)

Nikkei 22527.509,46+107,41(+0,39%)

Petrolio73,23-2,65(-3,49%)

BTC-EUR21.622,11-103,76(-0,48%)

Avalanche EUR (AVAX-EUR)

FTSE MIB
26.950,74
-149,88(-0,55%)

Dow Jones
33.926,01
-127,93(-0,38%)

Nasdaq
12.006,96
-193,86(-1,59%)

Nikkei 225
27.509,46
+107,41(+0,39%)

Petrolio
73,23
-2,65(-3,49%)

BTC-EUR
21.622,11
-103,76(-0,48%)