Register for streaming realtime charts, analysis tools, and prices.
AVAXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 31.07 | -0.260 | -0.83% | 31.41 | 31.60 | 30.84 | 2,234.00 |
| May 10 2024 | 31.33 | -1.10 | -3.39% | 32.61 | 33.49 | 30.93 | 3,555.00 |
| May 09 2024 | 32.43 | 0.780 | 2.46% | 31.65 | 32.76 | 31.40 | 3,704.00 |
| May 08 2024 | 31.65 | -1.27 | -3.86% | 32.91 | 33.04 | 31.23 | 5,626.00 |
| May 07 2024 | 32.92 | -1.77 | -5.10% | 34.61 | 34.85 | 32.86 | 3,719.00 |
| May 06 2024 | 34.69 | -0.040 | -0.12% | 34.62 | 37.04 | 34.21 | 6,705.00 |
| May 05 2024 | 34.73 | -0.040 | -0.12% | 34.73 | 35.34 | 34.13 | 4,149.00 |
| May 04 2024 | 34.77 | 1.67 | 5.05% | 33.12 | 35.02 | 32.77 | 5,686.00 |
| May 03 2024 | 33.10 | 1.74 | 5.55% | 31.49 | 33.44 | 31.13 | 2,991.00 |
| May 02 2024 | 31.36 | 0.150 | 0.48% | 31.21 | 31.94 | 30.21 | 3,965.00 |
| May 01 2024 | 31.21 | 0.550 | 1.79% | 30.67 | 31.79 | 28.70 | 5,108.00 |
| Apr 30 2024 | 30.66 | -2.30 | -6.98% | 32.74 | 33.31 | 29.89 | 9,478.00 |
| Apr 29 2024 | 32.96 | 1.25 | 3.94% | 31.83 | 33.47 | 30.68 | 8,553.00 |
| Apr 28 2024 | 31.71 | -0.560 | -1.74% | 32.33 | 33.06 | 31.68 | 1,941.00 |
| Apr 27 2024 | 32.27 | 0.030 | 0.09% | 32.32 | 32.81 | 31.03 | 3,683.00 |
| Apr 26 2024 | 32.24 | -0.950 | -2.86% | 33.19 | 33.48 | 32.08 | 2,911.00 |
| Apr 25 2024 | 33.19 | -0.780 | -2.30% | 34.07 | 34.31 | 32.49 | 4,470.00 |
| Apr 24 2024 | 33.97 | -1.87 | -5.22% | 36.11 | 37.21 | 33.75 | 4,356.00 |
| Apr 23 2024 | 35.84 | -1.01 | -2.74% | 36.81 | 37.46 | 35.62 | 3,066.00 |
| Apr 22 2024 | 36.85 | 1.96 | 5.62% | 35.24 | 37.34 | 34.68 | 3,769.00 |
| Apr 21 2024 | 34.89 | -1.18 | -3.27% | 35.95 | 36.50 | 34.21 | 2,375.00 |
| Apr 20 2024 | 36.07 | 3.47 | 10.64% | 32.67 | 36.23 | 32.10 | 4,735.00 |
| Apr 19 2024 | 32.60 | -0.190 | -0.58% | 32.60 | 33.94 | 30.12 | 8,526.00 |
| Apr 18 2024 | 32.79 | 1.25 | 3.96% | 31.36 | 33.42 | 30.81 | 5,830.00 |
| Apr 17 2024 | 31.54 | -1.36 | -4.13% | 32.50 | 33.31 | 30.35 | 10,534.00 |
| Apr 16 2024 | 32.90 | -0.210 | -0.63% | 32.98 | 33.88 | 30.84 | 7,485.00 |
| Apr 15 2024 | 33.11 | -2.06 | -5.86% | 35.09 | 36.30 | 32.19 | 8,252.00 |
| Apr 14 2024 | 35.17 | 2.85 | 8.82% | 32.26 | 35.79 | 30.99 | 15,224.00 |
| Apr 13 2024 | 32.32 | -4.87 | -13.09% | 36.93 | 37.30 | 28.15 | 36,466.00 |
| Apr 12 2024 | 37.19 | -5.70 | -13.29% | 43.00 | 43.68 | 34.00 | 20,182.00 |
| Apr 11 2024 | 42.89 | -0.950 | -2.17% | 43.58 | 44.13 | 42.59 | 2,176.00 |
| Apr 10 2024 | 43.84 | 0.940 | 2.19% | 42.77 | 44.54 | 41.51 | 6,457.00 |
| Apr 09 2024 | 42.90 | -2.83 | -6.19% | 45.61 | 45.69 | 42.76 | 3,676.00 |
| Apr 08 2024 | 45.73 | 0.090 | 0.20% | 45.25 | 46.84 | 44.56 | 4,303.00 |
| Apr 07 2024 | 45.64 | 1.12 | 2.52% | 44.59 | 45.72 | 44.33 | 2,450.00 |
| Apr 06 2024 | 44.52 | 2.57 | 6.13% | 41.74 | 45.16 | 41.67 | 3,907.00 |
| Apr 05 2024 | 41.95 | -1.06 | -2.46% | 42.72 | 42.86 | 40.60 | 4,749.00 |
| Apr 04 2024 | 43.01 | 0.610 | 1.44% | 42.45 | 44.41 | 41.93 | 4,600.00 |
| Apr 03 2024 | 42.40 | -1.16 | -2.66% | 43.41 | 44.93 | 41.64 | 5,984.00 |
| Apr 02 2024 | 43.56 | -4.36 | -9.10% | 47.66 | 47.74 | 43.10 | 8,419.00 |
| Apr 01 2024 | 47.92 | -2.30 | -4.58% | 49.90 | 50.22 | 46.87 | 7,441.00 |
| Mar 31 2024 | 50.22 | 1.06 | 2.16% | 49.16 | 50.31 | 49.16 | 1,494.00 |
| Mar 30 2024 | 49.16 | -0.460 | -0.93% | 49.62 | 50.65 | 49.04 | 1,697.00 |
| Mar 29 2024 | 49.62 | -0.820 | -1.63% | 50.32 | 50.62 | 48.77 | 3,454.00 |
| Mar 28 2024 | 50.44 | 0.360 | 0.72% | 50.14 | 51.00 | 49.20 | 3,652.00 |
| Mar 27 2024 | 50.08 | -1.50 | -2.91% | 51.46 | 52.41 | 49.10 | 5,921.00 |
| Mar 26 2024 | 51.58 | -1.55 | -2.92% | 53.40 | 54.67 | 51.15 | 7,611.00 |
| Mar 25 2024 | 53.13 | 1.64 | 3.19% | 51.14 | 54.65 | 50.88 | 6,784.00 |
| Mar 24 2024 | 51.49 | 2.05 | 4.15% | 49.93 | 51.66 | 48.64 | 4,770.00 |
| Mar 23 2024 | 49.44 | 0.120 | 0.24% | 49.21 | 51.88 | 48.73 | 5,701.00 |
| Mar 22 2024 | 49.32 | -0.260 | -0.52% | 49.66 | 53.41 | 47.86 | 17,021.00 |
| Mar 21 2024 | 49.58 | -2.72 | -5.20% | 51.82 | 52.90 | 48.63 | 12,740.00 |
| Mar 20 2024 | 52.30 | 2.83 | 5.72% | 49.79 | 53.30 | 46.61 | 22,954.00 |
| Mar 19 2024 | 49.47 | -6.52 | -11.64% | 55.82 | 57.14 | 49.01 | 30,769.00 |
| Mar 18 2024 | 55.99 | 2.39 | 4.46% | 53.09 | 60.29 | 50.90 | 32,081.00 |
| Mar 17 2024 | 53.60 | 4.54 | 9.25% | 49.57 | 53.94 | 46.15 | 17,481.00 |
| Mar 16 2024 | 49.06 | -4.82 | -8.95% | 53.42 | 56.54 | 48.03 | 17,321.00 |
| Mar 15 2024 | 53.88 | 3.72 | 7.42% | 50.07 | 54.00 | 45.16 | 18,412.00 |
| Mar 14 2024 | 50.16 | 0.00 | 0.00% | 50.16 | 50.16 | 50.16 | 0.00 |
| Mar 13 2024 | 50.16 | -0.680 | -1.34% | 50.49 | 50.62 | 47.65 | 11,149.00 |
| Mar 12 2024 | 50.84 | 6.48 | 14.61% | 44.09 | 52.53 | 42.50 | 28,070.00 |
| Mar 11 2024 | 44.36 | 5.90 | 15.34% | 38.54 | 44.94 | 37.05 | 14,318.00 |
| Mar 10 2024 | 38.46 | -0.830 | -2.11% | 39.27 | 40.21 | 37.46 | 2,481.00 |
| Mar 09 2024 | 39.29 | 0.220 | 0.56% | 39.05 | 39.85 | 38.81 | 2,794.00 |
| Mar 08 2024 | 39.07 | -0.510 | -1.29% | 39.76 | 40.17 | 37.98 | 5,854.00 |
| Mar 07 2024 | 39.58 | 1.42 | 3.72% | 38.27 | 40.88 | 38.27 | 8,298.00 |
| Mar 06 2024 | 38.16 | 1.78 | 4.89% | 36.34 | 38.66 | 34.96 | 6,026.00 |
| Mar 05 2024 | 36.38 | -3.34 | -8.41% | 39.50 | 41.55 | 32.71 | 13,473.00 |
| Mar 04 2024 | 39.72 | 0.490 | 1.25% | 39.30 | 40.55 | 38.17 | 6,444.00 |
| Mar 03 2024 | 39.23 | -1.73 | -4.22% | 40.87 | 41.42 | 38.24 | 4,300.00 |
| Mar 02 2024 | 40.96 | 1.39 | 3.51% | 39.38 | 41.10 | 38.72 | 5,245.00 |
| Mar 01 2024 | 39.57 | 1.94 | 5.16% | 37.81 | 39.98 | 37.79 | 8,441.00 |
| Feb 29 2024 | 37.63 | 0.570 | 1.54% | 37.28 | 40.87 | 36.49 | 12,184.00 |
| Feb 28 2024 | 37.06 | 0.930 | 2.57% | 36.14 | 38.09 | 34.29 | 10,244.00 |
| Feb 27 2024 | 36.13 | -0.070 | -0.19% | 36.28 | 36.73 | 35.40 | 5,063.00 |
| Feb 26 2024 | 36.20 | 1.62 | 4.68% | 34.46 | 36.24 | 33.50 | 4,031.00 |
| Feb 25 2024 | 34.58 | 0.660 | 1.95% | 33.94 | 34.64 | 33.65 | 2,256.00 |
| Feb 24 2024 | 33.92 | 0.710 | 2.14% | 33.29 | 34.14 | 32.60 | 3,012.00 |
| Feb 23 2024 | 33.21 | -0.830 | -2.44% | 34.04 | 34.16 | 32.62 | 6,118.00 |
| Feb 22 2024 | 34.04 | -0.810 | -2.32% | 34.74 | 35.19 | 33.74 | 8,639.00 |
| Feb 21 2024 | 34.85 | -0.790 | -2.22% | 35.64 | 35.64 | 33.25 | 6,426.00 |
| Feb 20 2024 | 35.64 | -1.04 | -2.84% | 36.68 | 36.74 | 34.23 | 6,121.00 |
| Feb 19 2024 | 36.68 | -0.610 | -1.64% | 37.37 | 37.63 | 36.34 | 4,230.00 |
| Feb 18 2024 | 37.29 | 0.390 | 1.06% | 36.96 | 37.82 | 36.27 | 3,389.00 |
| Feb 17 2024 | 36.90 | -0.510 | -1.36% | 37.40 | 37.56 | 35.64 | 3,882.00 |
| Feb 16 2024 | 37.41 | -1.23 | -3.18% | 38.64 | 38.85 | 36.67 | 5,490.00 |
| Feb 15 2024 | 38.64 | -0.740 | -1.88% | 39.52 | 40.68 | 38.03 | 8,732.00 |
| Feb 14 2024 | 39.38 | 2.25 | 6.06% | 37.10 | 39.61 | 36.55 | 15,308.00 |
| Feb 13 2024 | 37.13 | -0.880 | -2.32% | 37.95 | 38.64 | 36.12 | 10,577.00 |
| Feb 12 2024 | 38.01 | 1.29 | 3.51% | 36.67 | 38.20 | 35.56 | 10,565.00 |
| Feb 11 2024 | 36.72 | -0.590 | -1.58% | 37.28 | 38.03 | 36.31 | 5,248.00 |
| Feb 10 2024 | 37.31 | 1.97 | 5.57% | 35.42 | 38.16 | 35.37 | 10,232.00 |
