Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AVAXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 32.27 | 0.030 | 0.09% | 32.32 | 32.81 | 31.03 | 3,683.00 |
| 26 Abr 2024 | 32.24 | -0.950 | -2.86% | 33.18 | 33.48 | 32.08 | 2,911.00 |
| 25 Abr 2024 | 33.19 | -0.780 | -2.30% | 34.07 | 34.31 | 32.49 | 4,470.00 |
| 24 Abr 2024 | 33.97 | -1.87 | -5.22% | 35.99 | 37.21 | 33.75 | 4,374.00 |
| 23 Abr 2024 | 35.84 | -1.01 | -2.74% | 36.81 | 37.46 | 35.62 | 3,066.00 |
| 22 Abr 2024 | 36.85 | 1.96 | 5.62% | 34.98 | 37.34 | 34.68 | 3,737.00 |
| 21 Abr 2024 | 34.89 | -1.18 | -3.27% | 35.95 | 36.50 | 34.21 | 2,375.00 |
| 20 Abr 2024 | 36.07 | 3.47 | 10.64% | 32.61 | 36.23 | 32.10 | 4,765.00 |
| 19 Abr 2024 | 32.60 | -0.190 | -0.58% | 32.73 | 33.94 | 30.12 | 8,563.00 |
| 18 Abr 2024 | 32.79 | 1.25 | 3.96% | 31.68 | 33.42 | 30.81 | 5,831.00 |
| 17 Abr 2024 | 31.54 | -1.36 | -4.13% | 32.57 | 33.31 | 30.35 | 10,561.00 |
| 16 Abr 2024 | 32.90 | -0.210 | -0.63% | 32.98 | 33.88 | 30.84 | 7,485.00 |
| 15 Abr 2024 | 33.11 | -2.06 | -5.86% | 35.09 | 36.30 | 32.19 | 8,252.00 |
| 14 Abr 2024 | 35.17 | 2.85 | 8.82% | 32.35 | 35.79 | 30.99 | 15,242.00 |
| 13 Abr 2024 | 32.32 | -4.87 | -13.09% | 37.03 | 37.30 | 28.15 | 36,488.00 |
| 12 Abr 2024 | 37.19 | -5.70 | -13.29% | 42.94 | 43.68 | 34.00 | 20,182.00 |
| 11 Abr 2024 | 42.89 | -0.950 | -2.17% | 43.64 | 44.13 | 42.59 | 2,176.00 |
| 10 Abr 2024 | 43.84 | 0.940 | 2.19% | 42.77 | 44.54 | 41.51 | 6,457.00 |
| 09 Abr 2024 | 42.90 | -2.83 | -6.19% | 45.67 | 45.69 | 42.76 | 3,679.00 |
| 08 Abr 2024 | 45.73 | 0.090 | 0.20% | 45.40 | 46.84 | 44.56 | 4,351.00 |
| 07 Abr 2024 | 45.64 | 1.12 | 2.52% | 44.59 | 45.72 | 44.33 | 2,450.00 |
| 06 Abr 2024 | 44.52 | 2.57 | 6.13% | 41.74 | 45.16 | 41.67 | 3,907.00 |
| 05 Abr 2024 | 41.95 | -1.06 | -2.46% | 42.80 | 42.86 | 40.60 | 4,758.00 |
| 04 Abr 2024 | 43.01 | 0.610 | 1.44% | 42.28 | 44.41 | 41.93 | 4,612.00 |
| 03 Abr 2024 | 42.40 | -1.16 | -2.66% | 43.41 | 44.93 | 41.64 | 5,984.00 |
| 02 Abr 2024 | 43.56 | -4.36 | -9.10% | 47.66 | 47.74 | 43.10 | 8,419.00 |
| 01 Abr 2024 | 47.92 | -2.30 | -4.58% | 50.03 | 50.22 | 46.87 | 7,447.00 |
| 31 Mar 2024 | 50.22 | 1.06 | 2.16% | 49.16 | 50.31 | 49.16 | 1,494.00 |
| 30 Mar 2024 | 49.16 | -0.460 | -0.93% | 49.62 | 50.65 | 49.04 | 1,697.00 |
| 29 Mar 2024 | 49.62 | -0.820 | -1.63% | 50.48 | 50.62 | 48.77 | 3,459.00 |
| 28 Mar 2024 | 50.44 | 0.360 | 0.72% | 50.14 | 51.00 | 49.20 | 3,652.00 |
| 27 Mar 2024 | 50.08 | -1.50 | -2.91% | 51.60 | 52.41 | 49.10 | 5,922.00 |
| 26 Mar 2024 | 51.58 | -1.55 | -2.92% | 53.07 | 54.67 | 51.15 | 7,617.00 |
| 25 Mar 2024 | 53.13 | 1.64 | 3.19% | 51.27 | 54.65 | 50.88 | 6,788.00 |
| 24 Mar 2024 | 51.49 | 2.05 | 4.15% | 49.93 | 51.66 | 48.64 | 4,770.00 |
| 23 Mar 2024 | 49.44 | 0.120 | 0.24% | 49.23 | 51.88 | 48.73 | 5,705.00 |
| 22 Mar 2024 | 49.32 | -0.260 | -0.52% | 49.38 | 53.41 | 47.86 | 17,031.00 |
| 21 Mar 2024 | 49.58 | -2.72 | -5.20% | 51.98 | 52.90 | 48.63 | 12,785.00 |
| 20 Mar 2024 | 52.30 | 2.83 | 5.72% | 49.79 | 53.30 | 46.61 | 22,954.00 |
| 19 Mar 2024 | 49.47 | -6.52 | -11.64% | 55.82 | 57.14 | 49.01 | 30,769.00 |
| 18 Mar 2024 | 55.99 | 2.39 | 4.46% | 53.09 | 60.29 | 50.90 | 32,081.00 |
| 17 Mar 2024 | 53.60 | 4.54 | 9.25% | 49.57 | 53.94 | 46.15 | 17,481.00 |
| 16 Mar 2024 | 49.06 | -4.82 | -8.95% | 53.42 | 56.54 | 48.03 | 17,321.00 |
| 15 Mar 2024 | 53.88 | 3.72 | 7.42% | 50.07 | 54.00 | 45.16 | 18,412.00 |
| 14 Mar 2024 | 50.16 | 0.00 | 0.00% | 50.16 | 50.16 | 50.16 | 0.00 |
| 13 Mar 2024 | 50.16 | -0.680 | -1.34% | 50.49 | 50.62 | 47.65 | 11,149.00 |
| 12 Mar 2024 | 50.84 | 6.48 | 14.61% | 44.09 | 52.53 | 42.50 | 28,070.00 |
| 11 Mar 2024 | 44.36 | 5.90 | 15.34% | 38.54 | 44.94 | 37.05 | 14,318.00 |
| 10 Mar 2024 | 38.46 | -0.830 | -2.11% | 39.27 | 40.21 | 37.46 | 2,481.00 |
| 09 Mar 2024 | 39.29 | 0.220 | 0.56% | 39.05 | 39.85 | 38.81 | 2,794.00 |
| 08 Mar 2024 | 39.07 | -0.510 | -1.29% | 39.76 | 40.17 | 37.98 | 5,854.00 |
| 07 Mar 2024 | 39.58 | 1.42 | 3.72% | 38.27 | 40.88 | 38.27 | 8,298.00 |
| 06 Mar 2024 | 38.16 | 1.78 | 4.89% | 36.34 | 38.66 | 34.96 | 6,026.00 |
| 05 Mar 2024 | 36.38 | -3.34 | -8.41% | 39.50 | 41.55 | 32.71 | 13,473.00 |
| 04 Mar 2024 | 39.72 | 0.490 | 1.25% | 39.30 | 40.55 | 38.17 | 6,444.00 |
| 03 Mar 2024 | 39.23 | -1.73 | -4.22% | 40.87 | 41.42 | 38.24 | 4,300.00 |
| 02 Mar 2024 | 40.96 | 1.39 | 3.51% | 39.38 | 41.10 | 38.72 | 5,245.00 |
| 01 Mar 2024 | 39.57 | 1.94 | 5.16% | 37.81 | 39.98 | 37.79 | 8,441.00 |
| 29 Feb 2024 | 37.63 | 0.570 | 1.54% | 37.28 | 40.87 | 36.49 | 12,184.00 |
| 28 Feb 2024 | 37.06 | 0.930 | 2.57% | 36.14 | 38.09 | 34.29 | 10,244.00 |
| 27 Feb 2024 | 36.13 | -0.070 | -0.19% | 36.28 | 36.73 | 35.40 | 5,063.00 |
| 26 Feb 2024 | 36.20 | 1.62 | 4.68% | 34.46 | 36.24 | 33.50 | 4,031.00 |
| 25 Feb 2024 | 34.58 | 0.660 | 1.95% | 33.94 | 34.64 | 33.65 | 2,256.00 |
| 24 Feb 2024 | 33.92 | 0.710 | 2.14% | 33.29 | 34.14 | 32.60 | 3,012.00 |
| 23 Feb 2024 | 33.21 | -0.830 | -2.44% | 34.04 | 34.16 | 32.62 | 6,118.00 |
| 22 Feb 2024 | 34.04 | -0.810 | -2.32% | 34.74 | 35.19 | 33.74 | 8,639.00 |
| 21 Feb 2024 | 34.85 | -0.790 | -2.22% | 35.64 | 35.64 | 33.25 | 6,426.00 |
| 20 Feb 2024 | 35.64 | -1.04 | -2.84% | 36.68 | 36.74 | 34.23 | 6,121.00 |
| 19 Feb 2024 | 36.68 | -0.610 | -1.64% | 37.37 | 37.63 | 36.34 | 4,230.00 |
| 18 Feb 2024 | 37.29 | 0.390 | 1.06% | 36.96 | 37.82 | 36.27 | 3,389.00 |
| 17 Feb 2024 | 36.90 | -0.510 | -1.36% | 37.40 | 37.56 | 35.64 | 3,882.00 |
| 16 Feb 2024 | 37.41 | -1.23 | -3.18% | 38.64 | 38.85 | 36.67 | 5,490.00 |
| 15 Feb 2024 | 38.64 | -0.740 | -1.88% | 39.52 | 40.68 | 38.03 | 8,732.00 |
| 14 Feb 2024 | 39.38 | 2.25 | 6.06% | 37.10 | 39.61 | 36.55 | 15,308.00 |
| 13 Feb 2024 | 37.13 | -0.880 | -2.32% | 37.95 | 38.64 | 36.12 | 10,577.00 |
| 12 Feb 2024 | 38.01 | 1.29 | 3.51% | 36.67 | 38.20 | 35.56 | 10,565.00 |
| 11 Feb 2024 | 36.72 | -0.590 | -1.58% | 37.28 | 38.03 | 36.31 | 5,248.00 |
| 10 Feb 2024 | 37.31 | 1.97 | 5.57% | 35.42 | 38.16 | 35.37 | 10,232.00 |
| 09 Feb 2024 | 35.34 | 2.41 | 7.32% | 33.00 | 35.77 | 33.00 | 8,128.00 |
| 08 Feb 2024 | 32.93 | 0.200 | 0.61% | 32.74 | 33.58 | 32.51 | 5,366.00 |
| 07 Feb 2024 | 32.73 | 0.990 | 3.12% | 31.74 | 32.96 | 31.38 | 3,648.00 |
| 06 Feb 2024 | 31.74 | -0.370 | -1.15% | 32.04 | 33.58 | 31.42 | 6,444.00 |
| 05 Feb 2024 | 32.11 | -0.270 | -0.83% | 32.30 | 33.38 | 31.88 | 4,599.00 |
| 04 Feb 2024 | 32.38 | -0.950 | -2.85% | 33.29 | 35.00 | 32.26 | 5,003.00 |
| 03 Feb 2024 | 33.33 | -0.730 | -2.14% | 33.96 | 35.00 | 32.82 | 5,453.00 |
| 02 Feb 2024 | 34.06 | 2.94 | 9.45% | 31.09 | 34.17 | 31.07 | 10,533.00 |
| 01 Feb 2024 | 31.12 | 0.390 | 1.27% | 30.81 | 31.81 | 29.90 | 10,014.00 |
| 31 Ene 2024 | 30.73 | -1.63 | -5.04% | 32.55 | 32.71 | 30.65 | 9,691.00 |
| 30 Ene 2024 | 32.36 | -0.990 | -2.97% | 33.10 | 34.25 | 32.35 | 8,564.00 |
| 29 Ene 2024 | 33.35 | 1.21 | 3.76% | 31.99 | 33.78 | 31.85 | 9,166.00 |
| 28 Ene 2024 | 32.14 | 1.44 | 4.69% | 30.74 | 33.89 | 30.74 | 16,871.00 |
| 27 Ene 2024 | 30.70 | 0.990 | 3.33% | 29.73 | 30.75 | 29.41 | 4,232.00 |
