Register to chat with like-minded investors on our interactive forums.
AVAXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 33.07 | 0.00 | 0.00% | 33.07 | 33.07 | 33.07 | 0.00 |
| May 03 2024 | 33.07 | 1.67 | 5.33% | 31.25 | 33.37 | 31.07 | 2,904.00 |
| May 02 2024 | 31.40 | 0.300 | 0.96% | 31.34 | 31.88 | 30.18 | 4,128.00 |
| May 01 2024 | 31.10 | 0.400 | 1.29% | 30.68 | 31.50 | 28.68 | 10,443.00 |
| Apr 30 2024 | 30.70 | -2.55 | -7.68% | 32.79 | 33.18 | 29.87 | 8,080.00 |
| Apr 29 2024 | 33.25 | 1.53 | 4.81% | 31.77 | 33.41 | 30.76 | 6,888.00 |
| Apr 28 2024 | 31.73 | -0.300 | -0.92% | 32.42 | 33.02 | 31.65 | 2,412.00 |
| Apr 27 2024 | 32.03 | -0.170 | -0.53% | 32.27 | 32.79 | 31.00 | 1,769.00 |
| Apr 26 2024 | 32.19 | -1.84 | -5.42% | 32.86 | 33.49 | 32.16 | 5,281.00 |
| Apr 25 2024 | 34.04 | 0.00 | 0.00% | 34.04 | 34.04 | 34.04 | 0.00 |
| Apr 24 2024 | 34.04 | -1.73 | -4.84% | 36.01 | 37.18 | 33.74 | 7,981.00 |
| Apr 23 2024 | 35.77 | -1.03 | -2.80% | 37.32 | 37.37 | 35.64 | 3,190.00 |
| Apr 22 2024 | 36.80 | 1.85 | 5.28% | 34.83 | 37.25 | 34.60 | 5,150.00 |
| Apr 21 2024 | 34.95 | -0.950 | -2.65% | 35.88 | 36.40 | 34.24 | 4,065.00 |
| Apr 20 2024 | 35.91 | 3.20 | 9.79% | 32.55 | 36.18 | 32.38 | 2,474.00 |
| Apr 19 2024 | 32.70 | -0.060 | -0.18% | 32.71 | 33.85 | 30.28 | 5,696.00 |
| Apr 18 2024 | 32.76 | 1.25 | 3.97% | 31.23 | 33.44 | 31.00 | 3,395.00 |
| Apr 17 2024 | 31.51 | -1.24 | -3.77% | 33.02 | 33.28 | 30.40 | 2,497.00 |
| Apr 16 2024 | 32.75 | -0.380 | -1.15% | 32.70 | 33.87 | 30.80 | 4,562.00 |
| Apr 15 2024 | 33.13 | -1.91 | -5.45% | 34.85 | 36.27 | 32.20 | 8,153.00 |
| Apr 14 2024 | 35.04 | 2.44 | 7.47% | 32.30 | 35.60 | 31.49 | 7,649.00 |
| Apr 13 2024 | 32.60 | -4.63 | -12.44% | 36.91 | 36.99 | 27.82 | 12,881.00 |
| Apr 12 2024 | 37.23 | -5.82 | -13.51% | 43.19 | 43.64 | 32.98 | 21,124.00 |
| Apr 11 2024 | 43.05 | -1.02 | -2.32% | 43.72 | 44.19 | 42.54 | 2,371.00 |
| Apr 10 2024 | 44.07 | 1.35 | 3.17% | 42.94 | 44.62 | 42.00 | 3,481.00 |
| Apr 09 2024 | 42.72 | -3.26 | -7.09% | 45.92 | 45.92 | 42.72 | 2,002.00 |
| Apr 08 2024 | 45.98 | 0.340 | 0.75% | 45.38 | 46.88 | 44.68 | 4,379.00 |
| Apr 07 2024 | 45.63 | 1.13 | 2.54% | 44.65 | 45.63 | 44.26 | 2,702.00 |
| Apr 06 2024 | 44.50 | 2.61 | 6.23% | 41.66 | 45.11 | 41.66 | 5,477.00 |
| Apr 05 2024 | 41.89 | -1.08 | -2.51% | 42.64 | 42.83 | 40.70 | 5,365.00 |
| Apr 04 2024 | 42.97 | 0.300 | 0.70% | 43.47 | 44.35 | 42.56 | 1,288.00 |
| Apr 03 2024 | 42.67 | -1.43 | -3.25% | 43.39 | 44.84 | 41.67 | 6,309.00 |
| Apr 02 2024 | 44.10 | -3.92 | -8.16% | 47.67 | 47.71 | 43.07 | 9,139.00 |
| Apr 01 2024 | 48.02 | -2.14 | -4.27% | 50.01 | 50.07 | 46.82 | 6,698.00 |
| Mar 31 2024 | 50.16 | 0.970 | 1.97% | 49.20 | 50.26 | 49.20 | 1,461.00 |
| Mar 30 2024 | 49.19 | -0.460 | -0.93% | 49.39 | 50.57 | 49.05 | 3,685.00 |
| Mar 29 2024 | 49.65 | -1.11 | -2.19% | 50.38 | 50.45 | 48.73 | 5,590.00 |
| Mar 28 2024 | 50.76 | 0.730 | 1.45% | 49.85 | 50.95 | 49.26 | 4,417.00 |
| Mar 27 2024 | 50.04 | -1.62 | -3.13% | 51.75 | 52.38 | 48.93 | 5,968.00 |
| Mar 26 2024 | 51.65 | -1.63 | -3.06% | 53.70 | 54.67 | 51.16 | 16,427.00 |
| Mar 25 2024 | 53.28 | 1.77 | 3.44% | 51.34 | 54.73 | 51.09 | 17,438.00 |
| Mar 24 2024 | 51.51 | 2.06 | 4.17% | 49.81 | 51.51 | 48.59 | 4,450.00 |
| Mar 23 2024 | 49.45 | 0.350 | 0.71% | 49.22 | 51.85 | 48.57 | 3,274.00 |
| Mar 22 2024 | 49.10 | -0.640 | -1.28% | 49.43 | 53.35 | 47.90 | 11,856.00 |
| Mar 21 2024 | 49.74 | -2.44 | -4.68% | 51.79 | 52.72 | 48.60 | 15,447.00 |
| Mar 20 2024 | 52.18 | 2.68 | 5.41% | 49.04 | 53.11 | 46.47 | 16,846.00 |
| Mar 19 2024 | 49.50 | -6.27 | -11.24% | 55.59 | 56.90 | 48.93 | 28,268.00 |
| Mar 18 2024 | 55.77 | 2.26 | 4.22% | 53.08 | 60.13 | 51.17 | 23,613.00 |
| Mar 17 2024 | 53.51 | 4.38 | 8.91% | 49.36 | 53.56 | 46.01 | 13,201.00 |
| Mar 16 2024 | 49.13 | -4.55 | -8.48% | 53.32 | 56.42 | 48.02 | 20,826.00 |
| Mar 15 2024 | 53.68 | 3.67 | 7.34% | 50.01 | 53.99 | 44.39 | 35,182.00 |
| Mar 14 2024 | 50.01 | 0.00 | 0.00% | 50.01 | 50.01 | 50.01 | 0.00 |
| Mar 13 2024 | 50.01 | -0.910 | -1.78% | 50.43 | 50.60 | 47.95 | 13,188.00 |
| Mar 12 2024 | 50.92 | 6.09 | 13.59% | 44.25 | 52.53 | 42.46 | 31,822.00 |
| Mar 11 2024 | 44.82 | 6.42 | 16.73% | 38.09 | 45.14 | 36.75 | 18,770.00 |
| Mar 10 2024 | 38.40 | -1.01 | -2.55% | 39.24 | 40.18 | 37.47 | 4,883.00 |
| Mar 09 2024 | 39.41 | 0.240 | 0.62% | 39.12 | 39.78 | 38.83 | 5,002.00 |
| Mar 08 2024 | 39.16 | -0.340 | -0.85% | 39.60 | 40.16 | 37.47 | 12,100.00 |
| Mar 07 2024 | 39.50 | 1.53 | 4.04% | 38.19 | 40.85 | 38.19 | 18,930.00 |
| Mar 06 2024 | 37.97 | 1.57 | 4.31% | 36.23 | 38.58 | 35.00 | 9,277.00 |
| Mar 05 2024 | 36.40 | -3.09 | -7.82% | 39.43 | 41.47 | 32.00 | 22,990.00 |
| Mar 04 2024 | 39.49 | 0.280 | 0.71% | 39.26 | 40.56 | 38.27 | 12,049.00 |
| Mar 03 2024 | 39.21 | -1.74 | -4.24% | 40.95 | 41.41 | 37.26 | 4,590.00 |
| Mar 02 2024 | 40.94 | 1.44 | 3.66% | 39.42 | 41.15 | 38.80 | 3,526.00 |
| Mar 01 2024 | 39.50 | 1.59 | 4.19% | 37.98 | 40.00 | 36.00 | 9,106.00 |
| Feb 29 2024 | 37.91 | 0.800 | 2.15% | 37.38 | 41.00 | 36.72 | 26,349.00 |
| Feb 28 2024 | 37.11 | 0.950 | 2.63% | 36.42 | 38.08 | 33.19 | 12,945.00 |
| Feb 27 2024 | 36.16 | 0.00 | -0.01% | 36.30 | 38.00 | 35.42 | 9,582.00 |
| Feb 26 2024 | 36.16 | 1.57 | 4.55% | 34.50 | 36.24 | 33.55 | 8,659.00 |
| Feb 25 2024 | 34.59 | 0.720 | 2.11% | 33.96 | 34.59 | 33.74 | 1,063.00 |
| Feb 24 2024 | 33.87 | 1.09 | 3.32% | 33.22 | 34.09 | 32.53 | 6,136.00 |
| Feb 23 2024 | 32.79 | -1.28 | -3.76% | 33.94 | 34.12 | 32.50 | 7,487.00 |
| Feb 22 2024 | 34.07 | -0.720 | -2.06% | 34.69 | 35.13 | 33.78 | 4,569.00 |
| Feb 21 2024 | 34.79 | -0.990 | -2.78% | 35.67 | 35.67 | 33.44 | 3,421.00 |
| Feb 20 2024 | 35.78 | -0.880 | -2.40% | 36.68 | 36.73 | 34.07 | 7,638.00 |
| Feb 19 2024 | 36.66 | -0.660 | -1.76% | 37.36 | 37.58 | 36.34 | 3,882.00 |
| Feb 18 2024 | 37.32 | 0.400 | 1.08% | 36.92 | 37.80 | 36.34 | 2,411.00 |
| Feb 17 2024 | 36.92 | -0.500 | -1.33% | 37.43 | 37.49 | 35.56 | 5,088.00 |
| Feb 16 2024 | 37.42 | -1.17 | -3.02% | 38.53 | 38.85 | 36.80 | 8,146.00 |
| Feb 15 2024 | 38.58 | -0.760 | -1.92% | 39.56 | 40.58 | 38.05 | 9,183.00 |
| Feb 14 2024 | 39.34 | 2.23 | 6.01% | 36.78 | 39.54 | 36.57 | 19,789.00 |
| Feb 13 2024 | 37.11 | -0.850 | -2.25% | 38.32 | 38.59 | 36.46 | 16,343.00 |
| Feb 12 2024 | 37.97 | 1.23 | 3.34% | 37.00 | 38.13 | 34.60 | 21,829.00 |
| Feb 11 2024 | 36.74 | -0.440 | -1.18% | 37.32 | 37.96 | 36.50 | 4,205.00 |
| Feb 10 2024 | 37.18 | 1.86 | 5.26% | 35.43 | 38.00 | 35.43 | 12,197.00 |
| Feb 09 2024 | 35.32 | 2.39 | 7.26% | 33.03 | 35.77 | 33.03 | 15,400.00 |
| Feb 08 2024 | 32.93 | 0.200 | 0.62% | 32.78 | 34.50 | 32.55 | 22,232.00 |
| Feb 07 2024 | 32.73 | 0.980 | 3.09% | 31.70 | 32.94 | 31.40 | 6,094.00 |
| Feb 06 2024 | 31.74 | -0.310 | -0.97% | 32.07 | 32.07 | 31.50 | 3,586.00 |
| Feb 05 2024 | 32.06 | -0.250 | -0.76% | 32.32 | 33.37 | 31.79 | 2,955.00 |
| Feb 04 2024 | 32.30 | -1.03 | -3.08% | 33.27 | 33.83 | 32.19 | 1,031.00 |
| Feb 03 2024 | 33.33 | -0.630 | -1.87% | 34.02 | 34.58 | 32.87 | 2,575.00 |
