Marchés français ouverture 5 h 43 min

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
16,30-0,34 (-2,03 %)
À partir de 02:16AM UTC. Marché ouvert.
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202316,6016,6916,2016,3016,30464 892 320
26 janv. 202316,3017,1716,3016,6216,62445 751 447
25 janv. 202315,6316,6915,2416,3016,30342 260 258
24 janv. 202316,5517,3315,5515,6315,63444 100 486
23 janv. 202315,9816,8215,9616,5616,56411 416 313
22 janv. 202315,5316,8815,5215,9815,98486 160 258
21 janv. 202316,1116,3015,5215,5315,53415 403 273
20 janv. 202314,9516,1214,6716,1116,11347 155 902
19 janv. 202314,6415,0014,6014,9514,95253 856 156
18 janv. 202315,8816,1314,6114,6414,64432 362 107
17 janv. 202315,4616,7515,3915,8715,87509 509 358
16 janv. 202315,5215,8914,9815,4615,46420 823 083
15 janv. 202315,6415,7214,8015,5215,52475 661 297
14 janv. 202314,7216,9014,7015,6415,64986 700 712
13 janv. 202314,2315,1513,8614,7214,72547 904 524
12 janv. 202314,7214,9513,8414,2314,23756 201 480
11 janv. 202311,8514,7811,4514,7814,78757 630 939
10 janv. 202311,3711,9911,2711,8611,86215 062 489
09 janv. 202311,3211,7611,3211,3811,38308 552 501
08 janv. 202311,0111,3910,8911,3211,32125 093 026
07 janv. 202311,0511,1210,9411,0111,0193 608 361
06 janv. 202311,1611,0710,8511,0511,05126 875 726
05 janv. 202311,3911,4511,1311,1611,16140 678 087
04 janv. 202310,8011,5810,7611,3911,39192 062 635
03 janv. 202310,4510,9310,4010,8010,80156 857 162
02 janv. 202310,1510,5310,0310,4510,45120 383 943
01 janv. 202310,1710,229,9510,1510,1589 426 385
31 déc. 202210,1310,2910,1110,1610,1679 132 388
30 déc. 202210,3110,319,9610,1310,13147 861 985
29 déc. 202210,5410,5410,0310,3110,31111 262 156
28 déc. 202210,9510,9510,4910,5410,54131 233 884
27 déc. 202211,0211,0610,8910,9510,95122 898 036
26 déc. 202211,0011,0710,8911,0211,0294 502 814
25 déc. 202210,9511,0410,8211,0011,0091 015 700
24 déc. 202211,0411,0810,9310,9510,9546 783 597
23 déc. 202211,1711,1911,0711,0511,0591 191 333
22 déc. 202211,0311,1710,8411,1711,1794 539 294
21 déc. 202211,2611,2710,9811,0311,0393 805 112
20 déc. 202210,7311,2910,7211,2611,26125 254 034
19 déc. 202211,2711,4010,6310,7310,73137 293 769
18 déc. 202211,2911,3311,1611,2611,2677 987 944
17 déc. 202211,1811,3010,9311,2911,29121 040 827
16 déc. 202212,3812,4611,0311,1811,18183 854 436
15 déc. 202212,8612,9912,3412,3812,38143 137 853
14 déc. 202212,9213,2612,7712,8612,86200 445 363
13 déc. 202212,3313,2211,9512,9212,92272 082 666
12 déc. 202212,3512,3812,0312,3212,32123 688 109
11 déc. 202212,7912,8012,3312,3512,3594 934 819
10 déc. 202212,7612,8712,6712,7912,7985 898 128
09 déc. 202212,7012,8812,7012,7512,75110 349 692
08 déc. 202212,6212,7912,4812,7012,70113 336 676
07 déc. 202213,0613,0712,4612,6212,62133 236 593
06 déc. 202212,9613,0012,8913,0613,06119 904 492
05 déc. 202213,2113,5612,8612,9612,96175 178 123
04 déc. 202212,7413,2112,7413,2113,21143 143 477
03 déc. 202212,9013,1512,6412,7512,75170 711 405
02 déc. 202212,2412,9212,2112,8912,89175 756 169
01 déc. 202212,6212,7312,1912,2412,24144 613 606
30 nov. 202212,0812,6412,0812,6212,62187 428 651
29 nov. 202212,0512,2411,8712,0812,08157 126 502
28 nov. 202212,4212,5011,6012,0412,04170 094 528
27 nov. 202212,2412,7412,2012,4212,42118 258 754
26 nov. 202212,3212,6912,1512,2412,24141 520 139
25 nov. 202212,4312,5212,0412,3212,32122 806 698
24 nov. 202212,5112,8112,2912,4312,43150 892 842
23 nov. 202211,9512,5111,9512,5112,51189 312 333
22 nov. 202211,5511,9811,1911,9511,95185 248 249
21 nov. 202211,8111,8111,3711,5511,55180 393 513
20 nov. 202212,4512,6811,7511,8111,81126 892 998
19 nov. 202212,5612,5612,1412,4512,4597 800 095
18 nov. 202212,4412,7812,4312,5612,56128 272 530
17 nov. 202212,5812,8012,3012,4412,44147 018 436
16 nov. 202213,0313,2212,3912,5812,58141 945 300
15 nov. 202212,7013,4612,6513,0313,03159 236 893
14 nov. 202212,6413,1411,7512,7012,70225 863 078
13 nov. 202212,6112,8712,2912,6412,64156 380 897
12 nov. 202213,6013,6112,5112,6112,61146 310 103
11 nov. 202215,1015,1313,2213,5913,59289 273 278
10 nov. 202212,8915,6112,7415,1015,10497 964 530
09 nov. 202215,8715,9912,2612,8912,89750 740 343
08 nov. 202218,0418,1115,1815,8615,86871 198 200
07 nov. 202218,4118,7817,9118,0418,04309 827 598
06 nov. 202219,6419,7418,4118,4118,41238 121 780
05 nov. 202219,4320,5319,2819,6419,64396 367 029
04 nov. 202218,5119,7518,3919,4319,43366 234 785
03 nov. 202218,2419,1418,1718,5118,51251 227 939
02 nov. 202218,8918,7917,8218,2418,24372 476 104
01 nov. 202219,5319,6518,8318,9018,90285 016 989
31 oct. 202218,3419,8818,3319,5319,53526 756 776
30 oct. 202218,3718,8618,0518,3518,35283 753 928
29 oct. 202218,4018,9218,2618,3718,37325 748 904
28 oct. 202216,9718,4316,8918,4018,40433 404 473
27 oct. 202216,8617,3816,9416,9716,97369 718 755
26 oct. 202216,7217,1816,7216,8616,86311 090 551
25 oct. 202215,9417,0415,8416,7316,73269 027 711
24 oct. 202216,5316,6915,8615,9415,94162 147 656
23 oct. 202215,9116,5615,8616,5316,53193 936 665
22 oct. 202215,9116,1115,7715,9115,91133 256 942
21 oct. 202215,5315,9515,0815,9115,91244 340 152
20 oct. 202215,4615,7815,3015,5315,53238 826 816
*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...