Italia markets close in 45 minutes

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
32,76+1,43 (+4,56%)
In data: 02:44PM UTC. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202431,4433,1530,8432,7632,76650.447.680
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
16 feb 202439,3840,5238,1138,6138,61763.561.911
15 feb 202437,1339,5336,6039,3939,39738.152.465
14 feb 202438,1438,6536,3137,1337,13660.952.705
13 feb 202436,7938,1435,6338,1438,14733.719.837
12 feb 202437,3438,1636,5736,8036,80469.381.778
11 feb 202435,2438,1135,2437,3637,36664.717.471
10 feb 202432,8735,7532,8635,2535,25680.902.416
09 feb 202432,7433,5532,5832,8732,87431.480.084
08 feb 202431,7432,9331,3632,7432,74403.412.757
07 feb 202432,1232,2731,5031,7431,74345.356.969
06 feb 202432,3233,3631,8032,1232,12400.762.066
05 feb 202433,2733,8032,3232,3232,32347.355.351
04 feb 202434,0034,7532,8233,2633,26428.818.845
03 feb 202431,1134,1231,0933,9933,99668.072.545
02 feb 202430,6931,3729,9231,1131,11438.502.424
01 feb 202432,4232,6930,6630,6930,69537.833.873
31 gen 202433,3034,2232,3532,4132,41628.918.181
30 gen 202432,1033,7131,8533,3033,30640.312.736
29 gen 202430,6233,7230,6232,0932,09891.112.815
28 gen 202429,7130,6229,3830,6230,62309.328.636
27 gen 202428,1130,3927,8229,7129,71496.315.353
26 gen 202428,6928,8127,2328,1028,10388.391.454
25 gen 202428,1829,2427,1828,6928,69592.673.036
24 gen 202427,1028,1825,1928,1828,18723.016.942
23 gen 202429,8329,9527,0527,1027,10574.853.644
22 gen 202430,0930,6629,8129,8129,81296.781.372
21 gen 202429,9430,1929,3930,0930,09308.091.746
20 gen 202430,8130,9628,7729,9429,94496.239.899
19 gen 202433,0833,1430,3130,8130,81520.065.859
18 gen 202432,7133,5632,5433,0833,08498.716.647
17 gen 202432,5733,5332,0632,7232,72441.534.856
16 gen 202432,2833,5532,1732,5832,58426.944.232
15 gen 202433,2534,4732,2832,2932,29559.533.356
14 gen 202432,7133,3831,8033,2533,25464.191.044
13 gen 202435,8835,9831,9632,7232,72765.185.910
12 gen 202435,0638,0534,2735,9235,921.092.059.904
11 gen 202431,7335,9630,6435,0635,06926.705.753
10 gen 202432,9634,2630,9831,7431,74882.229.429
*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...