La bourse est fermée

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
12,99+0,03 (+0,26 %)
À partir de 03:58PM UTC. Marché ouvert.
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 déc. 202212,7513,0512,7512,9912,99161 560 368
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
19 oct. 202216,0916,1215,4615,4715,47209 796 295
18 oct. 202216,4416,5915,8516,0916,09197 847 042
17 oct. 202216,1816,5916,0816,4416,44174 212 359
16 oct. 202215,8816,2915,8816,1816,18130 559 285
15 oct. 202216,1316,1915,8615,8815,88117 321 940
14 oct. 202216,0416,7516,0116,1316,13213 865 060
13 oct. 202216,4516,4515,0016,0516,05378 587 919
12 oct. 202216,4416,6116,4016,4516,45120 064 738
11 oct. 202216,7216,7216,2016,4416,44204 144 489
10 oct. 202217,3617,6316,7216,7216,72164 680 460
09 oct. 202217,2217,4417,1517,3617,3691 634 736
08 oct. 202217,3617,4417,1217,2217,2294 999 664
07 oct. 202217,4117,4917,1617,3617,36162 577 124
06 oct. 202217,5317,7817,3917,4017,40193 942 771
05 oct. 202217,4717,4717,2317,5317,53178 569 438
04 oct. 202217,4617,6117,4117,4717,47175 062 626
03 oct. 202216,8817,5516,7917,4617,46208 213 946
02 oct. 202217,3117,4616,8816,8816,88174 730 884
01 oct. 202217,5417,6417,2717,3117,31136 851 151
30 sept. 202217,6418,0417,4017,5417,54285 324 020
29 sept. 202217,7817,9317,3817,6517,65211 180 778
28 sept. 202218,0317,8817,5817,7817,78265 475 654
27 sept. 202218,2319,1317,8418,0418,04359 955 893
26 sept. 202217,9018,2617,6518,2418,24196 373 354
25 sept. 202218,1918,4317,7717,8917,89145 048 649
24 sept. 202218,5318,7518,1518,1918,19176 820 225
23 sept. 202217,9818,5217,6918,5318,53285 806 664
22 sept. 202216,8918,1016,7717,9817,98289 885 420
21 sept. 202216,7217,9516,5616,9016,90442 770 272
20 sept. 202217,2517,2716,6716,7216,72350 514 332
19 sept. 202216,6917,3416,4617,2517,25389 608 089
18 sept. 202218,4518,6816,6316,7016,70457 032 879
17 sept. 202218,0318,5418,0318,4518,45250 237 817
16 sept. 202218,2218,2917,6418,0318,03443 166 420
15 sept. 202219,1619,3918,1818,2118,21503 778 121
14 sept. 202218,9319,3118,5719,1619,16417 564 409
13 sept. 202221,0821,4018,8619,1119,11679 198 080
12 sept. 202220,5121,5919,9721,0821,08720 552 031
11 sept. 202220,1920,5819,7820,5120,51312 120 270
10 sept. 202220,1020,7519,8020,1920,19359 765 333
09 sept. 202219,1120,2719,1020,1020,10419 612 922
08 sept. 202219,0319,1618,5819,1019,10314 089 186
07 sept. 202218,4019,2618,1419,0419,04298 674 611
06 sept. 202219,5320,5018,4118,4118,41464 380 817
05 sept. 202219,1819,5318,6219,5219,52220 758 125
04 sept. 202218,9619,2018,8719,1819,18196 464 814
03 sept. 202218,9519,0818,7218,9618,96181 185 313
02 sept. 202219,4019,5918,8318,9518,95301 354 400
01 sept. 202219,0619,5118,5119,4019,40320 439 648
31 août 202219,3119,9518,9519,0619,06395 837 982
30 août 202219,3320,4618,9519,3019,30575 231 867
29 août 202218,5519,4117,7019,3319,33613 354 227
28 août 202220,1420,4718,3918,5518,55370 737 858
27 août 202220,6820,9419,9420,1520,15353 211 221
*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...