Identifier on Bitvavo: AVAX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
20.4039 EUR |
76,845.0936 AVAX |
19.6620 EUR |
19.3950 EUR |
20.7600 EUR |
20.0630 EUR |
| 2023-11-30 |
19.3759 EUR |
61,754.1037 AVAX |
19.2510 EUR |
19.0240 EUR |
19.8050 EUR |
19.6740 EUR |
| 2023-11-29 |
19.2376 EUR |
61,824.5586 AVAX |
18.8080 EUR |
18.6900 EUR |
19.6310 EUR |
19.2460 EUR |
| 2023-11-28 |
18.5255 EUR |
56,957.3839 AVAX |
18.5520 EUR |
17.8330 EUR |
18.9980 EUR |
18.7720 EUR |
| 2023-11-27 |
18.6558 EUR |
78,685.7905 AVAX |
19.2600 EUR |
18.0600 EUR |
19.5000 EUR |
18.4600 EUR |
| 2023-11-26 |
19.1323 EUR |
105,371.5956 AVAX |
19.5460 EUR |
18.4000 EUR |
19.6590 EUR |
19.2470 EUR |
| 2023-11-25 |
19.3256 EUR |
50,543.2746 AVAX |
19.1050 EUR |
18.8810 EUR |
19.6390 EUR |
19.4190 EUR |
| 2023-11-24 |
19.3327 EUR |
76,474.1329 AVAX |
18.9660 EUR |
18.7620 EUR |
20.0000 EUR |
18.9730 EUR |
| 2023-11-23 |
19.1326 EUR |
60,874.5818 AVAX |
19.0810 EUR |
18.7700 EUR |
19.7140 EUR |
19.0010 EUR |
| 2023-11-22 |
18.7389 EUR |
153,991.5290 AVAX |
17.4200 EUR |
17.4010 EUR |
19.5400 EUR |
19.1600 EUR |
| 2023-11-21 |
19.1049 EUR |
234,550.1691 AVAX |
19.0090 EUR |
17.3470 EUR |
20.4540 EUR |
17.6280 EUR |
| 2023-11-20 |
20.0922 EUR |
120,816.1627 AVAX |
21.0000 EUR |
18.9410 EUR |
21.3390 EUR |
19.1890 EUR |
| 2023-11-19 |
19.9135 EUR |
152,462.2114 AVAX |
20.1970 EUR |
19.0530 EUR |
20.5720 EUR |
20.3450 EUR |
| 2023-11-18 |
19.8268 EUR |
163,861.8345 AVAX |
20.1150 EUR |
18.5220 EUR |
20.8480 EUR |
20.1500 EUR |
| 2023-11-17 |
20.3474 EUR |
342,774.8517 AVAX |
20.0250 EUR |
18.3540 EUR |
22.7620 EUR |
20.7470 EUR |
| 2023-11-16 |
20.7437 EUR |
527,590.9092 AVAX |
19.0770 EUR |
18.6770 EUR |
22.2000 EUR |
19.9810 EUR |
| 2023-11-15 |
18.0046 EUR |
430,351.7374 AVAX |
15.6790 EUR |
15.6790 EUR |
19.2990 EUR |
19.0220 EUR |
| 2023-11-14 |
15.6783 EUR |
220,491.4140 AVAX |
15.0500 EUR |
14.5700 EUR |
16.5310 EUR |
15.8100 EUR |
| 2023-11-13 |
16.4049 EUR |
252,787.7092 AVAX |
17.7980 EUR |
15.1020 EUR |
18.4950 EUR |
15.3560 EUR |
| 2023-11-12 |
17.1591 EUR |
419,890.1499 AVAX |
15.7590 EUR |
14.9330 EUR |
18.5000 EUR |
17.6100 EUR |
| 2023-11-11 |
14.7185 EUR |
251,517.6612 AVAX |
13.8130 EUR |
13.1180 EUR |
15.9760 EUR |
15.6230 EUR |
| 2023-11-10 |
13.1063 EUR |
166,008.1959 AVAX |
12.1580 EUR |
12.0790 EUR |
13.9150 EUR |
13.8240 EUR |
| 2023-11-09 |
12.2863 EUR |
153,826.8928 AVAX |
12.1310 EUR |
11.0000 EUR |
13.0220 EUR |
11.9870 EUR |
| 2023-11-08 |
12.0601 EUR |
42,925.4136 AVAX |
11.9900 EUR |
11.8760 EUR |
12.2780 EUR |
12.2460 EUR |
| 2023-11-07 |
11.9498 EUR |
50,279.7215 AVAX |
12.2190 EUR |
11.5370 EUR |
12.2340 EUR |
11.9590 EUR |
| 2023-11-06 |
12.0285 EUR |
64,344.4223 AVAX |
11.5290 EUR |
11.4220 EUR |
12.2500 EUR |
12.1320 EUR |
| 2023-11-05 |
11.5761 EUR |
68,976.2995 AVAX |
11.3990 EUR |
11.2980 EUR |
11.8370 EUR |
11.4840 EUR |
| 2023-11-04 |
11.2653 EUR |
26,418.3516 AVAX |
11.2890 EUR |
11.1500 EUR |
11.4980 EUR |
11.4700 EUR |
| 2023-11-03 |
11.1191 EUR |
46,585.0055 AVAX |
11.1680 EUR |
10.7700 EUR |
11.3700 EUR |
11.2800 EUR |
| 2023-11-02 |
11.2336 EUR |
73,661.4782 AVAX |
11.5810 EUR |
10.8000 EUR |
11.8200 EUR |
11.1850 EUR |
| 2023-11-01 |
11.1414 EUR |
99,252.5341 AVAX |
10.6900 EUR |
10.3240 EUR |
11.6570 EUR |
11.4870 EUR |
| 2023-10-31 |
10.7932 EUR |
47,159.5520 AVAX |
10.7660 EUR |
10.4110 EUR |
11.0960 EUR |
10.6410 EUR |
| 2023-10-30 |
10.8367 EUR |
55,624.9448 AVAX |
10.7880 EUR |
10.4730 EUR |
11.0300 EUR |
10.8000 EUR |
| 2023-10-29 |
10.5536 EUR |
54,509.6518 AVAX |
10.3800 EUR |
10.2300 EUR |
10.8420 EUR |
10.7480 EUR |
| 2023-10-28 |
10.2999 EUR |
75,866.9109 AVAX |
10.0260 EUR |
9.9892 EUR |
10.4960 EUR |
10.3680 EUR |
| 2023-10-27 |
10.1100 EUR |
52,460.1868 AVAX |
10.4610 EUR |
9.8260 EUR |
10.4710 EUR |
9.9808 EUR |
| 2023-10-26 |
10.4114 EUR |
129,702.9483 AVAX |
9.9548 EUR |
9.8217 EUR |
10.8840 EUR |
10.4570 EUR |
| 2023-10-25 |
9.8598 EUR |
91,392.8316 AVAX |
9.7271 EUR |
9.6069 EUR |
10.0590 EUR |
9.9303 EUR |
| 2023-10-24 |
9.8351 EUR |
100,243.0457 AVAX |
9.9164 EUR |
9.5131 EUR |
10.1780 EUR |
9.7717 EUR |
| 2023-10-23 |
9.5978 EUR |
111,382.2509 AVAX |
9.5160 EUR |
9.3000 EUR |
10.0000 EUR |
9.8969 EUR |
| 2023-10-22 |
9.3194 EUR |
51,503.6180 AVAX |
9.0874 EUR |
9.0242 EUR |
9.5157 EUR |
9.4641 EUR |
| 2023-10-21 |
9.0207 EUR |
34,311.2521 AVAX |
8.6927 EUR |
8.6780 EUR |
9.2575 EUR |
9.1207 EUR |
| 2023-10-20 |
8.7223 EUR |
31,223.0197 AVAX |
8.5745 EUR |
8.5413 EUR |
8.8690 EUR |
8.7318 EUR |
| 2023-10-19 |
8.4733 EUR |
23,174.4995 AVAX |
8.4332 EUR |
8.2102 EUR |
8.6096 EUR |
8.5776 EUR |
| 2023-10-18 |
8.5645 EUR |
14,026.2675 AVAX |
8.6186 EUR |
8.4000 EUR |
8.7080 EUR |
8.4768 EUR |
| 2023-10-17 |
8.7478 EUR |
18,227.4318 AVAX |
8.8974 EUR |
8.5574 EUR |
8.9181 EUR |
8.6048 EUR |
| 2023-10-16 |
8.9994 EUR |
37,558.4339 AVAX |
8.7200 EUR |
8.7200 EUR |
9.3159 EUR |
8.9403 EUR |
| 2023-10-15 |
8.7107 EUR |
15,262.6361 AVAX |
8.7137 EUR |
8.6380 EUR |
8.8089 EUR |
8.7125 EUR |
| 2023-10-14 |
8.7392 EUR |
7,566.1023 AVAX |
8.7215 EUR |
8.6972 EUR |
8.8075 EUR |
8.7093 EUR |
| 2023-10-13 |
8.6963 EUR |
18,250.2872 AVAX |
8.6539 EUR |
8.5955 EUR |
8.8766 EUR |
8.7656 EUR |