Avalanche AVAX
$11,13-0,02 (-0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,11 | +1,63 % | $10,93 | $11,14 | $10,84 | 662,88M |
| 2026-09-30 | $10,93 | -4,39 % | $11,44 | $11,46 | $10,82 | 668,03M |
| 2026-09-29 | $11,44 | +7,95 % | $10,59 | $11,98 | $10,34 | 1,16B |
| 2026-09-28 | $10,59 | -2,92 % | $10,91 | $10,96 | $10,16 | 638,89M |
| 2026-09-27 | $10,91 | +0,48 % | $10,86 | $11,24 | $10,68 | 526,04M |
| 2026-09-26 | $10,86 | +1,95 % | $10,65 | $11,11 | $10,53 | 509,64M |
| 2026-09-25 | $10,65 | +4,55 % | $10,19 | $10,71 | $10,10 | 610,08M |
| 2026-09-24 | $10,19 | -0,78 % | $10,27 | $10,66 | $9,98 | 545,44M |
| 2026-09-23 | $10,27 | -8,99 % | $11,29 | $11,35 | $10,16 | 748,32M |
| 2026-09-22 | $11,28 | +0,50 % | $11,23 | $11,35 | $10,54 | 638,14M |
| 2026-09-21 | $11,23 | -0,96 % | $11,34 | $11,77 | $10,80 | 1,07B |
| 2026-09-20 | $11,34 | +12,40 % | $10,09 | $11,41 | $9,48 | 1,48B |
| 2026-09-19 | $10,09 | +23,03 % | $8,20 | $10,12 | $8,20 | 953,74M |
| 2026-09-18 | $8,20 | +7,71 % | $7,61 | $8,33 | $7,59 | 528,35M |
| 2026-09-17 | $7,61 | +1,86 % | $7,47 | $7,64 | $7,47 | 343,34M |
| 2026-09-16 | $7,47 | +2,74 % | $7,27 | $7,47 | $7,18 | 325,24M |
| 2026-09-15 | $7,27 | -3,81 % | $7,56 | $7,60 | $7,22 | 382,57M |
| 2026-09-14 | $7,56 | +3,70 % | $7,29 | $7,79 | $7,27 | 310,33M |
| 2026-09-13 | $7,29 | -1,48 % | $7,40 | $7,46 | $7,29 | 222,33M |
| 2026-09-12 | $7,40 | -0,74 % | $7,46 | $7,48 | $7,36 | 221,22M |
| 2026-09-11 | $7,46 | +0,36 % | $7,43 | $7,80 | $7,31 | 429,07M |
| 2026-09-10 | $7,43 | -4,70 % | $7,79 | $7,86 | $7,43 | 278,67M |
| 2026-09-09 | $7,79 | -2,62 % | $8,01 | $8,05 | $7,70 | 338,65M |
| 2026-09-08 | $8,01 | -1,01 % | $8,09 | $8,18 | $7,85 | 385,81M |
| 2026-09-07 | $8,09 | +2,26 % | $7,91 | $8,18 | $7,75 | 462,12M |
| 2026-09-06 | $7,91 | +4,13 % | $7,59 | $7,93 | $7,57 | 322,69M |
| 2026-09-05 | $7,59 | +2,84 % | $7,38 | $7,63 | $7,38 | 299,09M |
| 2026-09-04 | $7,38 | -1,77 % | $7,52 | $7,53 | $7,31 | 331,20M |
| 2026-09-03 | $7,52 | +4,63 % | $7,19 | $7,56 | $7,15 | 350,65M |
| 2026-09-02 | $7,19 | -0,47 % | $7,22 | $7,25 | $7,05 | 237,61M |
| 2026-09-01 | $7,22 | -0,15 % | $7,23 | $7,35 | $7,16 | 248,89M |
| 2026-08-31 | $7,23 | +1,65 % | $7,11 | $7,25 | $7,09 | 198,13M |
| 2026-08-30 | $7,11 | -2,99 % | $7,33 | $7,46 | $7,05 | 216,89M |
| 2026-08-29 | $7,33 | +0,37 % | $7,31 | $7,36 | $7,24 | 170,46M |
| 2026-08-28 | $7,31 | -2,94 % | $7,53 | $7,58 | $7,21 | 290,01M |
| 2026-08-27 | $7,53 | +1,08 % | $7,45 | $7,57 | $7,31 | 262,77M |
| 2026-08-26 | $7,45 | +1,60 % | $7,33 | $7,45 | $7,17 | 213,76M |
| 2026-08-25 | $7,33 | -2,77 % | $7,54 | $7,71 | $7,27 | 288,77M |
| 2026-08-24 | $7,54 | -0,91 % | $7,61 | $7,64 | $7,41 | 331,34M |
| 2026-08-23 | $7,61 | +1,42 % | $7,50 | $7,67 | $7,29 | 313,47M |
| 2026-08-22 | $7,50 | -4,36 % | $7,84 | $8,30 | $7,36 | 589,00M |
| 2026-08-21 | $7,84 | +7,44 % | $7,30 | $7,88 | $7,23 | 544,70M |
| 2026-08-20 | $7,30 | +7,85 % | $6,77 | $7,30 | $6,70 | 426,56M |
| 2026-08-19 | $6,77 | +6,89 % | $6,33 | $6,86 | $6,30 | 386,59M |
| 2026-08-18 | $6,33 | -0,20 % | $6,34 | $6,41 | $6,24 | 205,73M |
| 2026-08-17 | $6,34 | +0,35 % | $6,32 | $6,39 | $6,29 | 209,23M |
| 2026-08-16 | $6,32 | -0,19 % | $6,33 | $6,42 | $6,25 | 236,90M |
| 2026-08-15 | $6,33 | -2,09 % | $6,47 | $6,82 | $6,32 | 316,38M |
| 2026-08-14 | $6,47 | +0,33 % | $6,45 | $6,48 | $6,35 | 180,14M |
| 2026-08-13 | $6,45 | +2,10 % | $6,32 | $6,54 | $6,31 | 245,23M |
| 2026-08-12 | $6,32 | -0,05 % | $6,32 | $6,42 | $6,21 | 261,06M |
| 2026-08-11 | $6,32 | -1,76 % | $6,43 | $6,54 | $6,17 | 231,92M |
| 2026-08-10 | $6,43 | +0,24 % | $6,42 | $6,57 | $6,40 | 185,41M |
| 2026-08-09 | $6,42 | -0,94 % | $6,48 | $6,58 | $6,41 | 164,04M |
| 2026-08-08 | $6,48 | +0,77 % | $6,43 | $6,57 | $6,42 | 182,02M |
| 2026-08-07 | $6,43 | -0,05 % | $6,43 | $6,50 | $6,37 | 206,81M |
| 2026-08-06 | $6,43 | -3,38 % | $6,66 | $6,69 | $6,39 | 265,53M |
| 2026-08-05 | $6,66 | -0,40 % | $6,68 | $6,70 | $6,54 | 221,18M |
| 2026-08-04 | $6,68 | +1,77 % | $6,57 | $6,95 | $6,56 | 337,67M |
| 2026-08-03 | $6,57 | +0,37 % | $6,54 | $6,58 | $6,38 | 230,66M |
| 2026-08-02 | $6,54 | +5,78 % | $6,18 | $6,65 | $6,18 | 300,50M |
| 2026-08-01 | $6,18 | -3,04 % | $6,38 | $6,44 | $6,06 | 197,07M |
| 2026-07-31 | $6,38 | -0,87 % | $6,43 | $6,53 | $6,35 | 213,49M |
| 2026-07-30 | $6,43 | +0,21 % | $6,42 | $6,51 | $6,39 | 196,57M |
| 2026-07-29 | $6,42 | -2,19 % | $6,56 | $6,61 | $6,31 | 247,25M |
| 2026-07-28 | $6,56 | +2,63 % | $6,40 | $6,62 | $6,37 | 223,99M |
| 2026-07-27 | $6,40 | -5,02 % | $6,73 | $6,73 | $6,38 | 257,66M |
| 2026-07-26 | $6,73 | -0,46 % | $6,77 | $6,81 | $6,65 | 231,83M |
| 2026-07-25 | $6,77 | +7,44 % | $6,30 | $6,82 | $6,23 | 340,63M |
| 2026-07-24 | $6,30 | +0,56 % | $6,26 | $6,31 | $6,16 | 251,31M |
| 2026-07-23 | $6,26 | -5,37 % | $6,62 | $6,64 | $6,21 | 238,87M |
| 2026-07-22 | $6,62 | +0,85 % | $6,56 | $6,66 | $6,47 | 210,20M |
| 2026-07-21 | $6,56 | -0,23 % | $6,58 | $6,68 | $6,53 | 229,70M |
| 2026-07-20 | $6,58 | +1,87 % | $6,46 | $6,63 | $6,45 | 293,58M |
| 2026-07-19 | $6,46 | -1,76 % | $6,57 | $6,62 | $6,39 | 247,32M |
| 2026-07-18 | $6,57 | -0,12 % | $6,58 | $6,65 | $6,52 | 212,74M |
| 2026-07-17 | $6,58 | +1,13 % | $6,51 | $6,62 | $6,38 | 232,94M |
| 2026-07-16 | $6,51 | -2,83 % | $6,70 | $6,72 | $6,49 | 231,15M |
| 2026-07-15 | $6,70 | -0,02 % | $6,70 | $6,75 | $6,61 | 213,11M |
| 2026-07-14 | $6,70 | +3,92 % | $6,44 | $6,70 | $6,42 | 223,44M |
| 2026-07-13 | $6,44 | +0,66 % | $6,40 | $6,66 | $6,36 | 262,56M |
| 2026-07-12 | $6,40 | -2,30 % | $6,55 | $6,55 | $6,29 | 239,44M |
| 2026-07-11 | $6,55 | -2,74 % | $6,74 | $6,78 | $6,55 | 170,41M |
| 2026-07-10 | $6,74 | +0,82 % | $6,68 | $6,81 | $6,67 | 185,52M |
| 2026-07-09 | $6,68 | +3,35 % | $6,47 | $6,79 | $6,43 | 261,87M |
| 2026-07-08 | $6,47 | -3,33 % | $6,69 | $6,69 | $6,32 | 253,61M |
| 2026-07-07 | $6,69 | -3,37 % | $6,92 | $6,93 | $6,67 | 231,26M |
| 2026-07-06 | $6,92 | +0,08 % | $6,92 | $7,02 | $6,72 | 242,41M |
| 2026-07-05 | $6,92 | -0,67 % | $6,96 | $6,99 | $6,76 | 223,61M |
| 2026-07-04 | $6,96 | +0,26 % | $6,95 | $7,09 | $6,82 | 211,41M |