La bourse est fermée

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
30,36-2,02 (-6,23 %)
À partir de 08:45PM UTC. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202433,0033,4230,0530,3630,36505 221 984
29 avr. 202432,1933,0331,6131,7031,70228 030 469
28 avr. 202432,1732,7931,1532,1932,19309 906 111
27 avr. 202433,1733,4732,1032,1732,17305 971 680
26 avr. 202433,9934,2832,5233,1733,17383 775 324
25 avr. 202435,7737,1733,7033,9933,99467 671 712
24 avr. 202436,8137,3735,6535,7735,77329 747 157
23 avr. 202434,8337,2534,5636,8136,81448 915 292
22 avr. 202435,9236,2734,2134,8334,83329 465 175
21 avr. 202432,5736,1032,1035,9235,92405 265 528
20 avr. 202432,7533,8030,1432,5732,57591 495 049
19 avr. 202431,4433,3430,8132,7532,75527 680 577
18 avr. 202432,7333,2430,4131,4431,44565 607 598
17 avr. 202433,0933,7930,8732,7332,73656 920 979
16 avr. 202435,0536,2032,2733,0933,09877 022 859
15 avr. 202431,9735,5930,7635,0535,051 113 585 290
14 avr. 202436,9836,9827,8931,9731,971 414 246 301
13 avr. 202442,9443,7434,0436,9836,98906 390 174
12 avr. 202444,0544,2042,6342,9442,94346 073 833
11 avr. 202442,7944,6542,4844,0544,05494 132 189
10 avr. 202445,9345,9942,7242,7942,79403 256 955
09 avr. 202445,6046,8644,6045,9345,93449 933 570
08 avr. 202444,4545,6444,2545,6045,60303 599 843
07 avr. 202441,8544,9341,6244,4544,45469 225 725
06 avr. 202442,9242,9540,7541,8541,85412 652 173
05 avr. 202442,3944,3341,9942,9242,92423 907 096
04 avr. 202443,4844,8241,5742,3942,39540 150 933
03 avr. 202447,9247,9243,0643,4843,48748 078 340
02 avr. 202450,1350,1746,9047,9247,92725 666 417
01 avr. 202449,0850,2349,0250,1350,13318 205 058
31 mars 202449,4550,5648,9449,0849,08343 346 637
30 mars 202450,6150,6248,6949,4549,45421 017 505
29 mars 202450,0450,9649,1950,6150,61448 491 720
28 mars 202451,5352,3749,1850,0450,04796 029 401
27 mars 202453,3654,6251,1951,5351,53837 721 681
26 mars 202451,5154,5950,9053,3653,36887 702 265
25 mars 202449,1951,6348,3551,5151,51536 888 339
24 mars 202449,0751,4448,6049,1949,19661 628 152
23 mars 202449,5953,0947,6549,0649,061 248 047 112
22 mars 202452,1452,7148,6449,5949,591 064 055 163
21 mars 202449,2853,0946,5152,1452,142 004 554 762
20 mars 202455,8256,8048,9849,2849,282 801 806 336
19 mars 202453,4060,0150,9455,8255,822 857 615 216
18 mars 202449,1253,5946,1653,4053,401 407 037 853
17 mars 202453,7156,3347,8849,1349,132 081 466 515
16 mars 202449,6753,8145,0453,7153,712 624 697 271
15 mars 202450,1753,9646,6749,6749,671 709 489 893
14 mars 202450,8850,9048,0150,1750,171 153 585 034
13 mars 202444,8352,4642,6550,8850,882 471 346 923
12 mars 202438,4345,1437,1544,8344,831 582 564 034
11 mars 202439,2940,1737,5138,4338,43453 981 353
10 mars 202439,0639,8338,8339,2939,29393 790 591
09 mars 202439,5340,1437,7039,0639,06633 761 937
08 mars 202438,0940,8238,0939,5339,53805 074 411
07 mars 202436,3938,6635,0138,0938,09688 446 318
06 mars 202439,7041,2532,4336,3936,391 472 970 056
05 mars 202439,3040,5238,2739,7039,70766 677 802
04 mars 202440,9141,3938,2539,3039,30570 474 514
03 mars 202439,5141,0538,8540,8840,88642 084 001
02 mars 202437,8740,0237,8739,5139,51598 659 373
01 mars 202437,1841,1136,8137,8837,88974 813 026
29 févr. 202436,2238,0034,5937,1837,18902 410 506
28 févr. 202436,2536,8135,5136,2236,22467 895 405
27 févr. 202434,6236,2633,5436,2536,25512 801 883
26 févr. 202433,9234,6233,7134,6234,62322 243 664
25 févr. 202433,1734,0932,5333,9133,91321 756 466
24 févr. 202433,9434,1032,6033,1733,17438 215 073
23 févr. 202434,7835,1733,7733,9533,95423 000 369
22 févr. 202435,6435,6533,3234,7834,78482 803 156
21 févr. 202436,6436,6534,2835,6435,64615 851 023
20 févr. 202437,3337,6336,4236,6436,64541 685 589
19 févr. 202436,9037,7836,2537,3337,33395 818 841
18 févr. 202437,4037,5235,7336,9036,90416 906 097
17 févr. 202438,6138,8336,8837,4137,41528 653 420
16 févr. 202439,3840,5238,1138,6138,61763 561 911
15 févr. 202437,1339,5336,6039,3939,39738 152 465
14 févr. 202438,1438,6536,3137,1337,13660 952 705
13 févr. 202436,7938,1435,6338,1438,14733 719 837
12 févr. 202437,3438,1636,5736,8036,80469 381 778
11 févr. 202435,2438,1135,2437,3637,36664 717 471
10 févr. 202432,8735,7532,8635,2535,25680 902 416
09 févr. 202432,7433,5532,5832,8732,87431 480 084
08 févr. 202431,7432,9331,3632,7432,74403 412 757
07 févr. 202432,1232,2731,5031,7431,74345 356 969
06 févr. 202432,3233,3631,8032,1232,12400 762 066
05 févr. 202433,2733,8032,3232,3232,32347 355 351
04 févr. 202434,0034,7532,8233,2633,26428 818 845
03 févr. 202431,1134,1231,0933,9933,99668 072 545
02 févr. 202430,6931,3729,9231,1131,11438 502 424
01 févr. 202432,4232,6930,6630,6930,69537 833 873
31 janv. 202433,3034,2232,3532,4132,41628 918 181
30 janv. 202432,1033,7131,8533,3033,30640 312 736
29 janv. 202430,6233,7230,6232,0932,09891 112 815
28 janv. 202429,7130,6229,3830,6230,62309 328 636
27 janv. 202428,1130,3927,8229,7129,71496 315 353
26 janv. 202428,6928,8127,2328,1028,10388 391 454
25 janv. 202428,1829,2427,1828,6928,69592 673 036
24 janv. 202427,1028,1825,1928,1828,18723 016 942
23 janv. 202429,8329,9527,0527,1027,10574 853 644
22 janv. 202430,0930,6629,8129,8129,81296 781 372
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...