Deutsche Märkte geschlossen

Avalanche EUR (AVAX-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
34,74+0,82 (+2,43%)
Ab 09:00PM UTC. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202434,7835,2533,8234,7434,74425.562.464
21. Feb. 202436,6436,6534,2835,6435,64615.851.023
20. Feb. 202437,3337,6336,4236,6436,64541.685.589
19. Feb. 202436,9037,7836,2537,3337,33395.818.841
18. Feb. 202437,4037,5235,7336,9036,90416.906.097
17. Feb. 202438,6138,8336,8837,4137,41528.653.420
16. Feb. 202439,3840,5238,1138,6138,61763.561.911
15. Feb. 202437,1339,5336,6039,3939,39738.152.465
14. Feb. 202438,1438,6536,3137,1337,13660.952.705
13. Feb. 202436,7938,1435,6338,1438,14733.719.837
12. Feb. 202437,3438,1636,5736,8036,80469.381.778
11. Feb. 202435,2438,1135,2437,3637,36664.717.471
10. Feb. 202432,8735,7532,8635,2535,25680.902.416
09. Feb. 202432,7433,5532,5832,8732,87431.480.084
08. Feb. 202431,7432,9331,3632,7432,74403.412.757
07. Feb. 202432,1232,2731,5031,7431,74345.356.969
06. Feb. 202432,3233,3631,8032,1232,12400.762.066
05. Feb. 202433,2733,8032,3232,3232,32347.355.351
04. Feb. 202434,0034,7532,8233,2633,26428.818.845
03. Feb. 202431,1134,1231,0933,9933,99668.072.545
02. Feb. 202430,6931,3729,9231,1131,11438.502.424
01. Feb. 202432,4232,6930,6630,6930,69537.833.873
31. Jan. 202433,3034,2232,3532,4132,41628.918.181
30. Jan. 202432,1033,7131,8533,3033,30640.312.736
29. Jan. 202430,6233,7230,6232,0932,09891.112.815
28. Jan. 202429,7130,6229,3830,6230,62309.328.636
27. Jan. 202428,1130,3927,8229,7129,71496.315.353
26. Jan. 202428,6928,8127,2328,1028,10388.391.454
25. Jan. 202428,1829,2427,1828,6928,69592.673.036
24. Jan. 202427,1028,1825,1928,1828,18723.016.942
23. Jan. 202429,8329,9527,0527,1027,10574.853.644
22. Jan. 202430,0930,6629,8129,8129,81296.781.372
21. Jan. 202429,9430,1929,3930,0930,09308.091.746
20. Jan. 202430,8130,9628,7729,9429,94496.239.899
19. Jan. 202433,0833,1430,3130,8130,81520.065.859
18. Jan. 202432,7133,5632,5433,0833,08498.716.647
17. Jan. 202432,5733,5332,0632,7232,72441.534.856
16. Jan. 202432,2833,5532,1732,5832,58426.944.232
15. Jan. 202433,2534,4732,2832,2932,29559.533.356
14. Jan. 202432,7133,3831,8033,2533,25464.191.044
13. Jan. 202435,8835,9831,9632,7232,72765.185.910
12. Jan. 202435,0638,0534,2735,9235,921.092.059.904
11. Jan. 202431,7335,9630,6435,0635,06926.705.753
10. Jan. 202432,9634,2630,9831,7431,74882.229.429
09. Jan. 202430,7433,2028,7832,9532,95960.697.136
08. Jan. 202431,6132,6030,4430,7430,74572.825.033
07. Jan. 202433,2633,2930,7131,6131,61536.809.759
06. Jan. 202435,3935,5332,1933,2633,26736.099.570
05. Jan. 202433,6835,9633,1035,3935,39765.290.483
04. Jan. 202437,1537,8731,2333,6833,681.249.141.126
03. Jan. 202437,9439,3436,9937,1537,15795.027.154
02. Jan. 202434,9338,0434,5637,9337,93608.415.975
01. Jan. 202435,6336,6034,6734,9234,92523.896.484
31. Dez. 202336,3736,4834,6435,6335,63538.149.247
30. Dez. 202336,0638,0635,0336,3736,37996.079.496
29. Dez. 202338,1838,9735,5736,0636,061.023.518.791
28. Dez. 202340,2340,5937,8438,1838,18937.332.360
27. Dez. 202343,8643,8638,7640,2340,231.152.121.853
26. Dez. 202343,3144,2241,8543,8843,881.064.813.756
25. Dez. 202343,5845,0542,2743,3143,311.553.497.250
24. Dez. 202341,2143,6939,6043,5943,591.139.737.593
23. Dez. 202341,7644,3039,8641,2141,211.556.918.375
22. Dez. 202339,6842,6139,4341,7641,761.639.850.017
21. Dez. 202336,2640,5535,7839,6839,681.372.286.703
20. Dez. 202337,5938,4235,4136,2736,271.058.448.862
19. Dez. 202337,3137,8033,6637,5937,591.436.365.631
18. Dez. 202338,5840,2137,1237,3237,321.163.461.176
17. Dez. 202336,4941,4435,5038,5838,581.891.170.867
16. Dez. 202335,7538,5735,1836,5036,501.822.133.534
15. Dez. 202335,8836,6434,4535,7535,751.429.466.542
14. Dez. 202334,6637,9231,7935,8935,892.288.218.807
13. Dez. 202335,4239,7133,4534,6634,662.444.374.789
12. Dez. 202334,4436,5131,3235,4335,433.040.365.323
11. Dez. 202329,5435,0929,3834,4434,441.537.993.857
10. Dez. 202328,4331,6728,3129,5329,531.653.464.956
09. Dez. 202324,3828,5024,1928,4428,441.112.163.406
08. Dez. 202324,3625,7623,9924,3824,38945.869.829
07. Dez. 202322,6825,5522,6824,3524,351.356.265.955
06. Dez. 202320,8922,8620,1922,6822,68755.483.628
05. Dez. 202320,1821,3319,6620,8820,88639.442.566
04. Dez. 202320,4320,8519,8920,1820,18333.652.998
03. Dez. 202320,0720,5420,0020,4320,43303.871.337
02. Dez. 202319,6420,7019,4020,0720,07518.345.689
01. Dez. 202319,2219,7319,1419,6419,64357.220.856
30. Nov. 202318,7719,6018,7119,2219,22447.351.761
29. Nov. 202318,5818,9617,9018,7718,77372.467.090
28. Nov. 202319,2919,4518,1718,5818,58352.135.075
27. Nov. 202319,4819,6118,5919,3019,30343.234.021
26. Nov. 202319,0819,6018,9019,4819,48275.734.785
25. Nov. 202318,9619,9518,7919,0819,08446.256.156
24. Nov. 202319,1019,6618,8018,9618,96369.986.735
23. Nov. 202317,4519,4817,4319,1019,10610.930.667
22. Nov. 202319,0620,3017,4417,4517,451.010.401.466
21. Nov. 202320,9621,2518,9919,0619,06661.830.862
20. Nov. 202320,1521,0819,1020,9620,96644.088.960
19. Nov. 202320,1020,7718,6020,1520,15729.498.173
18. Nov. 202320,0622,6218,5320,1020,101.618.029.209
17. Nov. 202319,1022,0918,7320,0520,051.814.414.055
16. Nov. 202315,7119,2815,6919,1019,101.338.014.899
15. Nov. 202315,1616,6414,7315,7115,71792.739.356
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...