AVAXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 49.91 | -1.63 | -3.16% | 51.47 | 52.41 | 48.97 | 143,348.00 |
Mar 26 2024 | 51.54 | -1.55 | -2.92% | 53.24 | 54.67 | 51.08 | 72,273.00 |
Mar 25 2024 | 53.09 | 1.51 | 2.93% | 51.35 | 54.73 | 50.88 | 199,552.00 |
Mar 24 2024 | 51.58 | 1.99 | 4.01% | 49.57 | 51.66 | 48.59 | 40,957.00 |
Mar 23 2024 | 49.59 | 0.400 | 0.81% | 49.32 | 52.08 | 48.57 | 44,225.00 |
Mar 22 2024 | 49.19 | -0.530 | -1.07% | 49.38 | 53.61 | 47.84 | 147,795.00 |
Mar 21 2024 | 49.72 | -2.61 | -4.99% | 51.74 | 52.91 | 48.57 | 207,001.00 |
Mar 20 2024 | 52.33 | 2.45 | 4.91% | 49.77 | 54.00 | 46.24 | 354,991.00 |
Mar 19 2024 | 49.88 | -5.50 | -9.93% | 55.95 | 57.14 | 48.75 | 267,037.00 |
Mar 18 2024 | 55.38 | 1.92 | 3.59% | 53.08 | 60.29 | 50.75 | 271,815.00 |
Mar 17 2024 | 53.46 | 4.41 | 8.99% | 49.35 | 53.94 | 45.89 | 283,547.00 |
Mar 16 2024 | 49.05 | -4.75 | -8.83% | 53.35 | 56.50 | 47.76 | 336,711.00 |
Mar 15 2024 | 53.80 | 4.00 | 8.03% | 49.96 | 54.11 | 44.35 | 648,981.00 |
Mar 14 2024 | 49.80 | -0.360 | -0.72% | 50.09 | 54.27 | 46.34 | 203,979.00 |
Mar 13 2024 | 50.16 | -0.530 | -1.05% | 50.52 | 50.70 | 47.65 | 87,620.00 |
Mar 12 2024 | 50.69 | 6.19 | 13.91% | 44.36 | 52.56 | 42.45 | 183,349.00 |
Mar 11 2024 | 44.50 | 6.12 | 15.95% | 38.37 | 45.29 | 36.64 | 380,797.00 |
Mar 10 2024 | 38.38 | -1.03 | -2.61% | 39.23 | 40.21 | 37.45 | 79,773.00 |
Mar 09 2024 | 39.41 | 0.400 | 1.03% | 39.06 | 39.88 | 38.72 | 69,761.00 |
Mar 08 2024 | 39.01 | -0.610 | -1.54% | 39.71 | 40.18 | 37.52 | 115,080.00 |
Mar 07 2024 | 39.62 | 1.56 | 4.10% | 38.06 | 40.88 | 38.06 | 60,088.00 |
Mar 06 2024 | 38.06 | 1.48 | 4.05% | 36.29 | 39.45 | 34.96 | 141,248.00 |
Mar 05 2024 | 36.58 | -3.00 | -7.58% | 39.72 | 41.50 | 31.69 | 329,629.00 |
Mar 04 2024 | 39.58 | 0.350 | 0.89% | 39.29 | 40.56 | 38.16 | 66,457.00 |
Mar 03 2024 | 39.23 | -1.70 | -4.15% | 40.94 | 41.42 | 37.21 | 36,550.00 |
Mar 02 2024 | 40.93 | 1.51 | 3.83% | 39.30 | 40.95 | 38.70 | 32,196.00 |
Mar 01 2024 | 39.42 | 1.77 | 4.70% | 37.81 | 40.40 | 36.00 | 118,147.00 |
Feb 29 2024 | 37.65 | 0.740 | 2.00% | 37.22 | 41.08 | 36.49 | 181,427.00 |
Feb 28 2024 | 36.91 | 0.800 | 2.22% | 36.20 | 38.09 | 34.00 | 67,424.00 |
Feb 27 2024 | 36.11 | 0.050 | 0.14% | 36.14 | 38.00 | 35.32 | 81,434.00 |
Feb 26 2024 | 36.06 | 1.45 | 4.19% | 34.50 | 36.24 | 33.50 | 61,332.00 |
Feb 25 2024 | 34.61 | 0.610 | 1.79% | 33.96 | 34.64 | 33.64 | 32,151.00 |
Feb 24 2024 | 34.00 | 0.790 | 2.38% | 33.29 | 34.14 | 32.53 | 33,273.00 |
Feb 23 2024 | 33.21 | -0.830 | -2.44% | 33.94 | 34.16 | 32.50 | 56,241.00 |
Feb 22 2024 | 34.04 | -0.790 | -2.27% | 34.69 | 35.23 | 33.73 | 100,202.00 |
Feb 21 2024 | 34.83 | -0.840 | -2.35% | 35.60 | 35.67 | 33.22 | 70,855.00 |
Feb 20 2024 | 35.67 | -0.920 | -2.51% | 36.68 | 36.80 | 34.07 | 75,706.00 |
Feb 19 2024 | 36.59 | -0.690 | -1.85% | 37.49 | 37.66 | 36.30 | 66,334.00 |
Feb 18 2024 | 37.28 | 0.310 | 0.84% | 36.89 | 37.82 | 36.20 | 40,252.00 |
Feb 17 2024 | 36.97 | -0.480 | -1.28% | 37.32 | 37.57 | 35.60 | 95,881.00 |
Feb 16 2024 | 37.45 | -1.18 | -3.05% | 38.62 | 38.86 | 36.60 | 127,687.00 |
Feb 15 2024 | 38.63 | -0.870 | -2.20% | 39.53 | 40.68 | 38.02 | 154,210.00 |
Feb 14 2024 | 39.50 | 2.38 | 6.41% | 37.15 | 39.61 | 36.55 | 113,235.00 |
Feb 13 2024 | 37.12 | -0.850 | -2.24% | 38.05 | 38.64 | 36.12 | 151,077.00 |
Feb 12 2024 | 37.97 | 1.36 | 3.71% | 37.00 | 38.20 | 34.60 | 67,920.00 |
Feb 11 2024 | 36.61 | -0.540 | -1.45% | 37.14 | 38.03 | 36.31 | 22,173.00 |
Feb 10 2024 | 37.15 | 1.81 | 5.12% | 34.89 | 38.16 | 34.88 | 111,739.00 |
Feb 09 2024 | 35.34 | 2.44 | 7.42% | 32.85 | 35.77 | 32.85 | 70,711.00 |
Feb 08 2024 | 32.90 | 0.170 | 0.52% | 32.73 | 34.50 | 32.50 | 97,341.00 |
Feb 07 2024 | 32.73 | 0.850 | 2.67% | 31.80 | 32.96 | 31.34 | 32,481.00 |
Feb 06 2024 | 31.88 | -0.230 | -0.72% | 32.14 | 33.58 | 31.41 | 58,689.00 |
Feb 05 2024 | 32.11 | -0.240 | -0.74% | 32.32 | 33.38 | 31.75 | 34,551.00 |
Feb 04 2024 | 32.35 | -0.920 | -2.77% | 33.31 | 35.00 | 32.19 | 39,789.00 |
Feb 03 2024 | 33.27 | -0.660 | -1.95% | 33.92 | 35.00 | 32.82 | 67,893.00 |
Feb 02 2024 | 33.93 | 2.80 | 8.99% | 31.10 | 34.17 | 31.07 | 149,742.00 |
Feb 01 2024 | 31.13 | 0.460 | 1.50% | 30.67 | 31.81 | 29.89 | 94,076.00 |
Jan 31 2024 | 30.67 | -1.76 | -5.43% | 32.49 | 32.80 | 30.64 | 121,478.00 |
Jan 30 2024 | 32.43 | -0.900 | -2.70% | 33.10 | 34.28 | 32.27 | 128,721.00 |
Jan 29 2024 | 33.33 | 1.14 | 3.54% | 32.09 | 33.85 | 31.80 | 134,670.00 |
Jan 28 2024 | 32.19 | 1.57 | 5.13% | 30.70 | 33.89 | 30.61 | 216,354.00 |
Jan 27 2024 | 30.62 | 0.860 | 2.89% | 29.73 | 30.75 | 29.38 | 72,221.00 |
Jan 26 2024 | 29.76 | 1.67 | 5.95% | 28.04 | 30.50 | 27.81 | 134,364.00 |
Jan 25 2024 | 28.09 | -0.610 | -2.13% | 28.53 | 28.82 | 27.20 | 60,148.00 |
Jan 24 2024 | 28.70 | 0.720 | 2.57% | 27.90 | 29.56 | 27.18 | 138,653.00 |
Jan 23 2024 | 27.98 | 0.920 | 3.40% | 27.10 | 28.25 | 25.04 | 201,553.00 |
Jan 22 2024 | 27.06 | -2.93 | -9.77% | 29.91 | 30.05 | 26.90 | 139,585.00 |
Jan 21 2024 | 29.99 | -0.180 | -0.60% | 30.17 | 30.75 | 29.80 | 40,847.00 |
Jan 20 2024 | 30.17 | 0.220 | 0.73% | 30.01 | 30.30 | 29.40 | 41,279.00 |
Jan 19 2024 | 29.95 | -0.940 | -3.04% | 30.83 | 33.10 | 28.65 | 104,455.00 |
Jan 18 2024 | 30.89 | -2.16 | -6.54% | 33.17 | 33.23 | 30.16 | 59,270.00 |
Jan 17 2024 | 33.05 | 0.310 | 0.95% | 32.76 | 33.64 | 32.00 | 82,371.00 |
Jan 16 2024 | 32.74 | 0.170 | 0.52% | 32.73 | 33.56 | 31.99 | 82,249.00 |
Jan 15 2024 | 32.57 | 0.010 | 0.03% | 32.34 | 33.64 | 32.13 | 86,438.00 |
Jan 14 2024 | 32.56 | -0.750 | -2.25% | 33.41 | 34.68 | 32.24 | 95,588.00 |
Jan 13 2024 | 33.31 | 0.520 | 1.59% | 32.88 | 33.56 | 31.81 | 64,465.00 |
Jan 12 2024 | 32.79 | -3.06 | -8.54% | 35.90 | 36.08 | 31.69 | 108,292.00 |
Jan 11 2024 | 35.85 | 0.630 | 1.79% | 35.08 | 38.26 | 34.17 | 204,408.00 |
Jan 10 2024 | 35.22 | 3.59 | 11.35% | 31.80 | 36.09 | 30.46 | 121,076.00 |
Jan 09 2024 | 31.63 | -1.36 | -4.12% | 32.90 | 34.40 | 30.94 | 122,295.00 |
Jan 08 2024 | 32.99 | 2.20 | 7.15% | 30.95 | 34.50 | 28.55 | 291,976.00 |
Jan 07 2024 | 30.79 | -0.890 | -2.81% | 31.70 | 33.25 | 30.33 | 86,232.00 |
Jan 06 2024 | 31.68 | -1.51 | -4.55% | 33.34 | 34.00 | 30.62 | 79,363.00 |
Jan 05 2024 | 33.19 | -2.20 | -6.22% | 35.47 | 35.60 | 31.97 | 114,371.00 |
Jan 04 2024 | 35.39 | 1.64 | 4.86% | 33.86 | 37.23 | 32.98 | 136,952.00 |
Jan 03 2024 | 33.75 | -3.28 | -8.86% | 37.14 | 38.77 | 30.00 | 167,026.00 |
Jan 02 2024 | 37.03 | -0.970 | -2.55% | 37.99 | 39.90 | 36.86 | 147,499.00 |
Jan 01 2024 | 38.00 | 2.85 | 8.11% | 35.36 | 40.00 | 34.57 | 134,982.00 |
Dec 31 2023 | 35.15 | -0.690 | -1.93% | 35.65 | 40.00 | 34.05 | 110,689.00 |
Dec 30 2023 | 35.84 | -0.610 | -1.67% | 36.31 | 36.65 | 34.47 | 81,843.00 |
Dec 29 2023 | 36.45 | 0.260 | 0.72% | 36.04 | 38.47 | 34.79 | 157,792.00 |