Italia markets open in 2 hours 25 minutes

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
18,67+0,57 (+3,17%)
Al 04:34AM UTC. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202218,2418,6918,2118,6718,67227.451.200
26 set 202217,9018,2617,6518,2418,24196.373.354
25 set 202218,1918,4317,7717,8917,89145.048.649
24 set 202218,5318,7518,1518,1918,19176.820.225
23 set 202217,9818,5217,6918,5318,53285.806.664
22 set 202216,8918,1016,7717,9817,98289.885.420
21 set 202216,7217,9516,5616,9016,90442.770.272
20 set 202217,2517,2716,6716,7216,72350.514.332
19 set 202216,6917,3416,4617,2517,25389.608.089
18 set 202218,4518,6816,6316,7016,70457.032.879
17 set 202218,0318,5418,0318,4518,45250.237.817
16 set 202218,2218,2917,6418,0318,03443.166.420
15 set 202219,1619,3918,1818,2118,21503.778.121
14 set 202218,9319,3118,5719,1619,16417.564.409
13 set 202221,0821,4018,8619,1119,11679.198.080
12 set 202220,5121,5919,9721,0821,08720.552.031
11 set 202220,1920,5819,7820,5120,51312.120.270
10 set 202220,1020,7519,8020,1920,19359.765.333
09 set 202219,1120,2719,1020,1020,10419.612.922
08 set 202219,0319,1618,5819,1019,10314.089.186
07 set 202218,4019,2618,1419,0419,04298.674.611
06 set 202219,5320,5018,4118,4118,41464.380.817
05 set 202219,1819,5318,6219,5219,52220.758.125
04 set 202218,9619,2018,8719,1819,18196.464.814
03 set 202218,9519,0818,7218,9618,96181.185.313
02 set 202219,4019,5918,8318,9518,95301.354.400
01 set 202219,0619,5118,5119,4019,40320.439.648
31 ago 202219,3119,9518,9519,0619,06395.837.982
30 ago 202219,3320,4618,9519,3019,30575.231.867
29 ago 202218,5519,4117,7019,3319,33613.354.227
28 ago 202220,1420,4718,3918,5518,55370.737.858
27 ago 202220,6820,9419,9420,1520,15353.211.221
26 ago 202223,0823,0920,5120,6720,67532.716.498
25 ago 202223,1023,6322,8223,0923,09326.718.357
24 ago 202223,6023,6722,9923,1023,10366.680.538
23 ago 202222,7223,7222,0623,6023,60440.303.991
22 ago 202222,8822,8921,6722,7222,72515.375.441
21 ago 202222,2123,3422,1222,8922,89478.668.706
20 ago 202222,4022,9521,6322,2222,22505.244.657
19 ago 202224,0424,1121,6322,4122,41762.250.422
18 ago 202225,0625,8324,0024,0424,04387.059.304
17 ago 202226,7027,7124,9325,0425,04495.077.315
16 ago 202227,4827,9626,6026,7126,71408.266.714
15 ago 202227,5228,5626,7327,4927,49487.117.613
14 ago 202228,3729,0527,2327,5227,52417.297.396
13 ago 202228,5929,4928,2128,3628,36457.240.813
12 ago 202227,6728,6327,3428,5928,59475.820.661
11 ago 202228,2728,9827,5927,6727,67736.310.137
10 ago 202226,8629,0526,1728,2728,27915.603.077
09 ago 202227,4128,1926,4726,8626,86743.328.054
08 ago 202227,4229,9027,1427,4127,41964.754.781
07 ago 202226,1727,7925,4027,4227,42775.693.052
06 ago 202224,4926,3024,2826,1726,17711.825.463
05 ago 202222,8124,4922,6624,4924,49549.662.080
04 ago 202222,7223,5522,4322,8122,81443.582.117
03 ago 202222,5123,6421,9722,7222,72576.451.258
02 ago 202223,0523,4021,8422,5122,51579.024.326
01 ago 202223,2523,7422,4723,0623,06470.626.039
31 lug 202223,6924,5923,1323,2623,26554.041.148
30 lug 202223,9725,1723,5023,6923,69736.481.544
29 lug 202223,7824,8523,1223,9823,98902.202.330
28 lug 202222,9524,1122,2823,7823,78997.743.499
27 lug 202220,4122,9519,9622,9522,95738.082.734
26 lug 202220,5220,5219,3620,4120,41437.975.245
25 lug 202223,4023,4020,5220,5220,52573.827.758
24 lug 202223,1523,9222,8323,4023,40416.572.463
23 lug 202223,2124,1022,4223,1523,15457.456.945
22 lug 202224,5125,0323,1723,2223,22625.928.133
21 lug 202223,1824,9422,2924,5024,50742.923.744
20 lug 202224,1825,5423,1023,1823,181.049.339.779
19 lug 202223,7325,5122,8224,1824,181.124.923.123
18 lug 202220,4123,7420,4123,7423,74975.017.562
17 lug 202221,0521,8220,4020,4120,41497.291.274
16 lug 202219,2221,1718,6221,0421,04587.488.145
15 lug 202219,6820,0818,9919,2319,23534.181.945
14 lug 202218,7419,7917,8919,6819,68676.971.875
13 lug 202216,8018,8016,6118,7418,74634.137.037
12 lug 202217,3017,9216,7916,7916,79392.431.629
11 lug 202218,8318,8317,2917,3017,30336.804.773
10 lug 202219,5519,5918,4618,8418,84318.637.326
09 lug 202219,4319,8419,2619,5519,55293.658.508
08 lug 202219,8920,5719,2719,4319,43582.972.476
07 lug 202218,8020,1818,5319,9019,90597.333.155
06 lug 202217,6218,9717,4018,8018,80607.745.107
05 lug 202217,1918,0416,2617,6117,61538.719.500
04 lug 202215,9717,2515,6617,2017,20412.180.721
03 lug 202215,6616,0615,2215,9715,97232.128.355
02 lug 202215,4315,9015,3515,6615,66215.717.947
01 lug 202216,1816,8015,1615,4215,42470.593.450
30 giu 202216,8917,0115,2216,1616,16432.459.970
29 giu 202217,2217,7016,5316,8516,85426.365.257
28 giu 202218,2519,4417,1617,2217,22466.413.802
27 giu 202218,6420,1318,1618,2618,26409.279.416
26 giu 202220,2420,6118,6318,6418,64391.610.636
25 giu 202219,4520,3418,8820,2420,24451.240.614
24 giu 202217,3919,7917,1519,4719,47636.504.355
23 giu 202215,2217,4315,2217,3917,39458.748.609
22 giu 202216,0316,4015,2815,2215,22395.262.197
21 giu 202216,2917,4515,8416,0116,01471.438.407
20 giu 202215,4316,9214,6316,2916,29534.031.518
*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...