Italia Markets closed

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
34,71-0,47 (-1,33%)
In data: 03:24AM UTC. Mercato aperto.
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202435,2935,2934,7134,7134,71209.749.312
25 mag 202435,6236,0334,1935,0135,01357.366.689
24 mag 202436,9437,2333,9735,6235,62683.211.198
23 mag 202437,9338,3936,3136,9436,94526.454.381
22 mag 202436,9638,0836,5937,9337,93714.234.282
21 mag 202432,7637,0332,4136,9636,96612.886.615
20 mag 202434,2634,6832,5832,7632,76283.749.045
19 mag 202433,4834,5933,4534,2634,26287.121.817
18 mag 202431,7134,6031,5933,4833,48463.160.856
17 mag 202431,8532,1531,0931,7131,71334.696.822
16 mag 202429,1931,9229,0231,8531,85452.957.563
15 mag 202430,0430,7229,1329,1929,19382.846.197
14 mag 202430,8031,3129,6930,0430,04349.923.442
13 mag 202431,0631,4930,5830,8030,80148.717.368
12 mag 202431,2831,5230,7431,0631,06209.688.094
11 mag 202432,5433,4730,8531,2831,28366.312.505
10 mag 202431,6832,7831,4832,5432,54291.509.785
09 mag 202432,8833,0431,3531,6831,68380.402.936
08 mag 202434,4834,9132,8732,8832,88343.922.126
07 mag 202434,7736,9334,2534,4834,48513.424.371
06 mag 202434,7035,2334,0834,7734,77314.835.822
05 mag 202433,0534,9332,7434,7034,70349.506.900
04 mag 202431,3333,3231,0733,0533,05292.374.081
03 mag 202431,0631,8730,1631,3331,33328.654.687
02 mag 202430,6631,5528,7731,0631,06578.945.760
01 mag 202433,0033,2829,9730,6630,66485.747.707
30 apr 202431,7033,3830,7033,0033,00413.441.180
29 apr 202432,1933,0331,6131,7031,70228.030.469
28 apr 202432,1732,7931,1532,1932,19309.906.111
27 apr 202433,1733,4732,1032,1732,17305.971.680
26 apr 202433,9934,2832,5233,1733,17383.775.324
25 apr 202435,7737,1733,7033,9933,99467.671.712
24 apr 202436,8137,3735,6535,7735,77329.747.157
23 apr 202434,8337,2534,5636,8136,81448.915.292
22 apr 202435,9236,2734,2134,8334,83329.465.175
21 apr 202432,5736,1032,1035,9235,92405.265.528
20 apr 202432,7533,8030,1432,5732,57591.495.049
19 apr 202431,4433,3430,8132,7532,75527.680.577
18 apr 202432,7333,2430,4131,4431,44565.607.598
17 apr 202433,0933,7930,8732,7332,73656.920.979
16 apr 202435,0536,2032,2733,0933,09877.022.859
15 apr 202431,9735,5930,7635,0535,051.113.585.290
14 apr 202436,9836,9827,8931,9731,971.414.246.301
13 apr 202442,9443,7434,0436,9836,98906.390.174
12 apr 202444,0544,2042,6342,9442,94346.073.833
11 apr 202442,7944,6542,4844,0544,05494.132.189
10 apr 202445,9345,9942,7242,7942,79403.256.955
09 apr 202445,6046,8644,6045,9345,93449.933.570
08 apr 202444,4545,6444,2545,6045,60303.599.843
07 apr 202441,8544,9341,6244,4544,45469.225.725
06 apr 202442,9242,9540,7541,8541,85412.652.173
05 apr 202442,3944,3341,9942,9242,92423.907.096
04 apr 202443,4844,8241,5742,3942,39540.150.933
03 apr 202447,9247,9243,0643,4843,48748.078.340
02 apr 202450,1350,1746,9047,9247,92725.666.417
01 apr 202449,0850,2349,0250,1350,13318.205.058
31 mar 202449,4550,5648,9449,0849,08343.346.637
30 mar 202450,6150,6248,6949,4549,45421.017.505
29 mar 202450,0450,9649,1950,6150,61448.491.720
28 mar 202451,5352,3749,1850,0450,04796.029.401
27 mar 202453,3654,6251,1951,5351,53837.721.681
26 mar 202451,5154,5950,9053,3653,36887.702.265
25 mar 202449,1951,6348,3551,5151,51536.888.339
24 mar 202449,0751,4448,6049,1949,19661.628.152
23 mar 202449,5953,0947,6549,0649,061.248.047.112
22 mar 202452,1452,7148,6449,5949,591.064.055.163
21 mar 202449,2853,0946,5152,1452,142.004.554.762
20 mar 202455,8256,8048,9849,2849,282.801.806.336
19 mar 202453,4060,0150,9455,8255,822.857.615.216
18 mar 202449,1253,5946,1653,4053,401.407.037.853
17 mar 202453,7156,3347,8849,1349,132.081.466.515
16 mar 202449,6753,8145,0453,7153,712.624.697.271
15 mar 202450,1753,9646,6749,6749,671.709.489.893
14 mar 202450,8850,9048,0150,1750,171.153.585.034
13 mar 202444,8352,4642,6550,8850,882.471.346.923
12 mar 202438,4345,1437,1544,8344,831.582.564.034
11 mar 202439,2940,1737,5138,4338,43453.981.353
10 mar 202439,0639,8338,8339,2939,29393.790.591
09 mar 202439,5340,1437,7039,0639,06633.761.937
08 mar 202438,0940,8238,0939,5339,53805.074.411
07 mar 202436,3938,6635,0138,0938,09688.446.318
06 mar 202439,7041,2532,4336,3936,391.472.970.056
05 mar 202439,3040,5238,2739,7039,70766.677.802
04 mar 202440,9141,3938,2539,3039,30570.474.514
03 mar 202439,5141,0538,8540,8840,88642.084.001
02 mar 202437,8740,0237,8739,5139,51598.659.373
01 mar 202437,1841,1136,8137,8837,88974.813.026
29 feb 202436,2238,0034,5937,1837,18902.410.506
28 feb 202436,2536,8135,5136,2236,22467.895.405
27 feb 202434,6236,2633,5436,2536,25512.801.883
26 feb 202433,9234,6233,7134,6234,62322.243.664
25 feb 202433,1734,0932,5333,9133,91321.756.466
24 feb 202433,9434,1032,6033,1733,17438.215.073
23 feb 202434,7835,1733,7733,9533,95423.000.369
22 feb 202435,6435,6533,3234,7834,78482.803.156
21 feb 202436,6436,6534,2835,6435,64615.851.023
20 feb 202437,3337,6336,4236,6436,64541.685.589
19 feb 202436,9037,7836,2537,3337,33395.818.841
18 feb 202437,4037,5235,7336,9036,90416.906.097
17 feb 202438,6138,8336,8837,4137,41528.653.420
*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...