Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVAXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 34.74 | 0.00 | 0.00% | 34.78 | 35.28 | 34.10 | 15,230.00 |
| May 04 2024 | 34.74 | 1.70 | 5.15% | 33.06 | 35.01 | 32.73 | 29,978.00 |
| May 03 2024 | 33.04 | 1.72 | 5.49% | 31.43 | 33.46 | 31.07 | 22,103.00 |
| May 02 2024 | 31.32 | 0.240 | 0.77% | 31.30 | 31.89 | 30.12 | 22,915.00 |
| May 01 2024 | 31.08 | 0.410 | 1.34% | 30.62 | 31.64 | 28.70 | 69,894.00 |
| Apr 30 2024 | 30.67 | -2.25 | -6.83% | 32.81 | 33.28 | 29.86 | 43,318.00 |
| Apr 29 2024 | 32.92 | 1.21 | 3.82% | 31.75 | 33.41 | 30.64 | 33,260.00 |
| Apr 28 2024 | 31.71 | -0.520 | -1.61% | 32.29 | 33.04 | 31.62 | 11,388.00 |
| Apr 27 2024 | 32.23 | 0.030 | 0.09% | 32.24 | 32.83 | 31.14 | 16,677.00 |
| Apr 26 2024 | 32.20 | -0.970 | -2.92% | 33.18 | 33.53 | 32.07 | 29,435.00 |
| Apr 25 2024 | 33.17 | -1.93 | -5.50% | 34.04 | 34.33 | 32.43 | 29,373.00 |
| Apr 24 2024 | 35.10 | -0.650 | -1.82% | 35.94 | 37.19 | 34.77 | 18,959.00 |
| Apr 23 2024 | 35.75 | -1.06 | -2.88% | 36.82 | 37.47 | 35.58 | 23,607.00 |
| Apr 22 2024 | 36.81 | 1.97 | 5.65% | 34.89 | 37.29 | 34.55 | 32,801.00 |
| Apr 21 2024 | 34.84 | -1.17 | -3.25% | 35.86 | 36.36 | 34.18 | 20,030.00 |
| Apr 20 2024 | 36.01 | 3.42 | 10.49% | 32.62 | 36.15 | 32.19 | 32,837.00 |
| Apr 19 2024 | 32.59 | -0.190 | -0.58% | 32.69 | 33.90 | 30.14 | 51,412.00 |
| Apr 18 2024 | 32.78 | 1.33 | 4.23% | 31.48 | 33.46 | 30.80 | 43,363.00 |
| Apr 17 2024 | 31.45 | -1.28 | -3.91% | 32.56 | 33.31 | 30.34 | 66,935.00 |
| Apr 16 2024 | 32.73 | -0.380 | -1.15% | 32.89 | 33.86 | 30.81 | 111,340.00 |
| Apr 15 2024 | 33.11 | -2.01 | -5.72% | 34.77 | 36.29 | 32.15 | 116,433.00 |
| Apr 14 2024 | 35.12 | 2.72 | 8.40% | 32.38 | 35.69 | 31.00 | 53,241.00 |
| Apr 13 2024 | 32.40 | -4.78 | -12.86% | 37.03 | 37.06 | 27.71 | 122,442.00 |
| Apr 12 2024 | 37.18 | -5.78 | -13.45% | 42.94 | 43.75 | 33.77 | 107,755.00 |
| Apr 11 2024 | 42.96 | -1.03 | -2.34% | 43.81 | 44.18 | 42.59 | 25,977.00 |
| Apr 10 2024 | 43.99 | 1.07 | 2.49% | 42.71 | 44.66 | 41.86 | 31,273.00 |
| Apr 09 2024 | 42.92 | -2.98 | -6.49% | 45.78 | 45.98 | 42.71 | 18,630.00 |
| Apr 08 2024 | 45.90 | 0.290 | 0.64% | 45.47 | 46.87 | 44.54 | 41,835.00 |
| Apr 07 2024 | 45.61 | 1.15 | 2.59% | 44.53 | 45.70 | 44.20 | 16,282.00 |
| Apr 06 2024 | 44.46 | 2.58 | 6.16% | 41.67 | 45.10 | 41.67 | 37,317.00 |
| Apr 05 2024 | 41.88 | -1.09 | -2.54% | 42.83 | 43.00 | 40.64 | 34,115.00 |
| Apr 04 2024 | 42.97 | 0.510 | 1.20% | 42.38 | 44.39 | 41.94 | 31,459.00 |
| Apr 03 2024 | 42.46 | -1.05 | -2.41% | 43.53 | 44.92 | 41.57 | 45,935.00 |
| Apr 02 2024 | 43.51 | -4.37 | -9.13% | 47.82 | 47.82 | 43.05 | 75,818.00 |
| Apr 01 2024 | 47.88 | -2.29 | -4.56% | 50.07 | 50.15 | 46.83 | 44,352.00 |
| Mar 31 2024 | 50.17 | 1.06 | 2.16% | 49.11 | 50.32 | 49.08 | 15,184.00 |
| Mar 30 2024 | 49.11 | -0.360 | -0.73% | 49.50 | 50.56 | 49.00 | 14,103.00 |
| Mar 29 2024 | 49.47 | -1.12 | -2.21% | 50.45 | 50.62 | 48.74 | 23,156.00 |
| Mar 28 2024 | 50.59 | 0.610 | 1.22% | 49.89 | 50.98 | 49.12 | 21,438.00 |
| Mar 27 2024 | 49.98 | -1.51 | -2.93% | 51.47 | 52.35 | 48.97 | 71,312.00 |
| Mar 26 2024 | 51.49 | -1.81 | -3.40% | 53.22 | 54.63 | 51.08 | 46,754.00 |
| Mar 25 2024 | 53.30 | 1.80 | 3.50% | 51.35 | 54.65 | 50.88 | 64,425.00 |
| Mar 24 2024 | 51.50 | 2.05 | 4.15% | 49.62 | 51.66 | 48.59 | 29,949.00 |
| Mar 23 2024 | 49.45 | 0.170 | 0.34% | 49.23 | 52.08 | 48.75 | 29,856.00 |
| Mar 22 2024 | 49.28 | -0.250 | -0.50% | 49.40 | 53.61 | 47.84 | 113,824.00 |
| Mar 21 2024 | 49.53 | -2.68 | -5.13% | 51.90 | 52.91 | 48.61 | 97,422.00 |
| Mar 20 2024 | 52.21 | 3.02 | 6.14% | 49.71 | 54.00 | 46.24 | 160,605.00 |
| Mar 19 2024 | 49.19 | -6.45 | -11.59% | 55.69 | 56.92 | 48.75 | 199,347.00 |
| Mar 18 2024 | 55.64 | 2.10 | 3.92% | 53.08 | 60.12 | 50.75 | 213,918.00 |
| Mar 17 2024 | 53.54 | 4.44 | 9.04% | 49.47 | 53.80 | 45.89 | 111,452.00 |
| Mar 16 2024 | 49.10 | -4.65 | -8.65% | 53.35 | 56.50 | 47.76 | 154,516.00 |
| Mar 15 2024 | 53.75 | 4.08 | 8.21% | 49.96 | 54.11 | 44.66 | 229,571.00 |
| Mar 14 2024 | 49.67 | -0.490 | -0.98% | 50.09 | 54.27 | 46.34 | 98,738.00 |
| Mar 13 2024 | 50.16 | -0.720 | -1.42% | 50.52 | 50.70 | 47.78 | 59,049.00 |
| Mar 12 2024 | 50.88 | 6.22 | 13.93% | 44.68 | 52.56 | 42.45 | 119,793.00 |
| Mar 11 2024 | 44.66 | 6.23 | 16.21% | 38.39 | 45.28 | 36.64 | 59,530.00 |
| Mar 10 2024 | 38.43 | -0.830 | -2.11% | 39.24 | 40.17 | 37.45 | 24,778.00 |
| Mar 09 2024 | 39.26 | 0.200 | 0.51% | 38.96 | 39.86 | 38.72 | 18,456.00 |
| Mar 08 2024 | 39.06 | -0.430 | -1.09% | 39.66 | 40.18 | 37.64 | 34,625.00 |
| Mar 07 2024 | 39.49 | 1.43 | 3.76% | 38.19 | 40.87 | 38.19 | 32,871.00 |
| Mar 06 2024 | 38.06 | 1.71 | 4.70% | 36.36 | 38.66 | 35.00 | 52,039.00 |
| Mar 05 2024 | 36.35 | -3.21 | -8.11% | 39.62 | 41.50 | 31.69 | 72,040.00 |
| Mar 04 2024 | 39.56 | 0.260 | 0.66% | 39.29 | 40.54 | 38.16 | 45,924.00 |
| Mar 03 2024 | 39.30 | -1.55 | -3.79% | 40.89 | 41.42 | 37.21 | 24,873.00 |
| Mar 02 2024 | 40.85 | 1.32 | 3.34% | 39.44 | 41.14 | 38.78 | 21,209.00 |
| Mar 01 2024 | 39.53 | 1.66 | 4.38% | 38.00 | 40.40 | 37.97 | 34,966.00 |
| Feb 29 2024 | 37.87 | 0.790 | 2.13% | 37.17 | 40.93 | 36.67 | 46,145.00 |
| Feb 28 2024 | 37.08 | 0.900 | 2.49% | 36.20 | 38.08 | 34.00 | 42,588.00 |
| Feb 27 2024 | 36.18 | 0.070 | 0.19% | 36.18 | 36.68 | 35.33 | 17,708.00 |
| Feb 26 2024 | 36.11 | 1.48 | 4.27% | 34.50 | 36.14 | 33.50 | 48,722.00 |
| Feb 25 2024 | 34.63 | 0.710 | 2.09% | 33.96 | 34.66 | 33.64 | 27,570.00 |
| Feb 24 2024 | 33.92 | 0.730 | 2.20% | 33.18 | 34.14 | 32.56 | 23,138.00 |
| Feb 23 2024 | 33.19 | -0.770 | -2.27% | 33.94 | 34.14 | 32.50 | 41,986.00 |
| Feb 22 2024 | 33.96 | -0.830 | -2.39% | 34.72 | 35.20 | 33.73 | 48,672.00 |
| Feb 21 2024 | 34.79 | -0.890 | -2.49% | 35.64 | 35.67 | 33.22 | 59,631.00 |
| Feb 20 2024 | 35.68 | -0.940 | -2.57% | 36.72 | 36.77 | 34.10 | 54,617.00 |
| Feb 19 2024 | 36.62 | -0.730 | -1.95% | 37.49 | 37.66 | 36.30 | 64,938.00 |
| Feb 18 2024 | 37.35 | 0.450 | 1.22% | 36.89 | 37.81 | 36.20 | 31,520.00 |
| Feb 17 2024 | 36.90 | -0.500 | -1.34% | 37.32 | 37.54 | 35.62 | 42,601.00 |
| Feb 16 2024 | 37.40 | -1.19 | -3.08% | 38.56 | 38.86 | 36.70 | 41,131.00 |
| Feb 15 2024 | 38.59 | -0.730 | -1.86% | 39.48 | 40.66 | 38.04 | 45,145.00 |
| Feb 14 2024 | 39.32 | 2.19 | 5.90% | 37.09 | 39.55 | 36.56 | 37,035.00 |
| Feb 13 2024 | 37.13 | -0.920 | -2.42% | 37.91 | 38.57 | 36.30 | 26,276.00 |
| Feb 12 2024 | 38.05 | 1.36 | 3.71% | 36.61 | 38.10 | 35.46 | 37,415.00 |
| Feb 11 2024 | 36.69 | -0.380 | -1.03% | 37.16 | 37.99 | 36.31 | 12,271.00 |
| Feb 10 2024 | 37.07 | 2.34 | 6.74% | 34.92 | 37.98 | 34.88 | 14,562.00 |
| Feb 09 2024 | 34.73 | 1.87 | 5.69% | 32.87 | 35.65 | 32.85 | 46,215.00 |
| Feb 08 2024 | 32.86 | 0.160 | 0.49% | 32.76 | 33.56 | 32.52 | 26,480.00 |
| Feb 07 2024 | 32.70 | 0.920 | 2.89% | 31.72 | 32.95 | 31.34 | 22,421.00 |
| Feb 06 2024 | 31.78 | -0.360 | -1.12% | 32.09 | 32.29 | 31.41 | 18,516.00 |
