21shares Avalanche Staking ETP (AVAX.SW) SIX
1.32
+0.0482(+3.78%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
1.32
+0.0482(+3.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 250 |
| March 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1,360 |
| March 30, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 2,000 |
| March 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 12,832 |
| March 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 200 |
| March 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2,000 |
| March 18, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| March 17, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.46 | 23,131 |
| March 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| March 13, 2026 | 1.41 | 1.46 | 1.46 | 1.47 | 1.41 | 37,603 |
| March 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6,000 |
| March 10, 2026 | 1.35 | 1.39 | 1.39 | 1.4 | 1.35 | 6,045 |
| March 09, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 10,000 |
| March 06, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2 |
| March 05, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| March 03, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0 |
| March 02, 2026 | 1.27 | 1.33 | 1.33 | 1.33 | 1.27 | 627 |
| February 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 284 |
| February 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 25, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| February 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0 |
| February 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| February 20, 2026 | 1.27 | 1.28 | 0 | 1.28 | 1.27 | 4,200 |
| February 19, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 18,000 |
| February 18, 2026 | 1.28 | 1.28 | 0 | 1.28 | 1.28 | 3,000 |
| February 17, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 0 |
| February 16, 2026 | 1.21 | 1.21 | 0 | 1.21 | 1.21 | 0 |
| February 13, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 152 |
| February 12, 2026 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 1,201 |
| February 11, 2026 | 1.15 | 1.15 | 0 | 1.15 | 1.15 | 0 |
| February 10, 2026 | 1.23 | 1.23 | 0 | 1.23 | 1.23 | 20,000 |
| February 09, 2026 | 1.28 | 1.24 | 0 | 1.28 | 1.24 | 47,348 |
| February 06, 2026 | 1.28 | 1.28 | 0 | 1.28 | 1.28 | 1,464 |
| February 05, 2026 | 1.21 | 1.21 | 0 | 1.21 | 1.21 | 0 |
| February 04, 2026 | 1.29 | 1.29 | 0 | 1.29 | 1.29 | 0 |
| February 03, 2026 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 3 |
| February 02, 2026 | 1.41 | 1.41 | 0 | 1.41 | 1.41 | 3,950 |
| January 30, 2026 | 1.51 | 1.53 | 0 | 1.54 | 1.51 | 45,183 |
| January 29, 2026 | 1.59 | 1.55 | 0 | 1.59 | 1.55 | 6,000 |
| January 28, 2026 | 1.58 | 1.58 | 0 | 1.58 | 1.58 | 0 |
| January 27, 2026 | 1.65 | 1.65 | 0 | 1.65 | 1.65 | 4,000 |
| January 26, 2026 | 1.67 | 1.67 | 0 | 1.67 | 1.67 | 2,052 |
| January 23, 2026 | 1.73 | 1.73 | 0 | 1.73 | 1.73 | 1,420 |
| January 22, 2026 | 1.64 | 1.64 | 0 | 1.64 | 1.64 | 0 |
| January 21, 2026 | 1.76 | 1.76 | 0 | 1.76 | 1.76 | 10,000 |
| January 20, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 1,064 |
| January 19, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 8,075 |
| January 16, 2026 | 2.02 | 2.01 | 0 | 2.02 | 2.01 | 2,610 |
| January 15, 2026 | 2.07 | 2.07 | 0 | 2.07 | 2.07 | 8,500 |
| January 14, 2026 | 2.11 | 2.11 | 0 | 2.11 | 2.11 | 2,000 |
| January 13, 2026 | 1.99 | 2.08 | 0 | 2.08 | 1.99 | 8,765 |
| January 12, 2026 | 1.99 | 1.96 | 0 | 1.99 | 1.96 | 3,229 |
| January 09, 2026 | 2 | 2 | 0 | 2 | 2 | 670 |
| January 08, 2026 | 1.99 | 1.99 | 0 | 1.99 | 1.99 | 130 |
| January 07, 2026 | 2.1 | 2 | 0 | 2.1 | 2 | 34,600 |
| January 06, 2026 | 2.05 | 2.12 | 0 | 2.12 | 2.05 | 2,690 |
| January 05, 2026 | 2.07 | 2.05 | 0 | 2.07 | 2.04 | 7,786 |
| December 30, 2025 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 1,811 |
| December 29, 2025 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 800 |
| December 23, 2025 | 1.75 | 1.72 | 0 | 1.75 | 1.72 | 3,382 |