Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.AVAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.6521 | 0.0093 | 1.45% | 0.6423 | 0.6763 | 0.6361 | 3,362,942.00 |
| 10 May 2024 | 0.6428 | -0.027 | -4.03% | 0.6731 | 0.6909 | 0.6326 | 2,502,318.00 |
| 09 May 2024 | 0.6698 | 0.0111 | 1.69% | 0.6557 | 0.6766 | 0.6359 | 2,375,764.00 |
| 08 May 2024 | 0.6587 | 0.005 | 0.76% | 0.6515 | 0.6734 | 0.640 | 2,341,545.00 |
| 07 May 2024 | 0.6537 | -0.0022 | -0.34% | 0.6595 | 0.6848 | 0.6509 | 2,217,571.00 |
| 06 May 2024 | 0.6559 | -0.0166 | -2.47% | 0.6731 | 0.6961 | 0.6536 | 2,487,778.00 |
| 05 May 2024 | 0.6725 | 0.0139 | 2.11% | 0.662 | 0.6772 | 0.6411 | 2,152,044.00 |
| 04 May 2024 | 0.6586 | 0.0109 | 1.68% | 0.6479 | 0.664 | 0.6406 | 1,517,777.00 |
| 03 May 2024 | 0.6477 | 0.0041 | 0.64% | 0.6405 | 0.6575 | 0.6305 | 3,430,659.00 |
| 02 May 2024 | 0.6436 | 0.0221 | 3.56% | 0.6188 | 0.6489 | 0.6003 | 2,490,616.00 |
| 01 May 2024 | 0.6215 | 0.0283 | 4.77% | 0.596 | 0.6292 | 0.5647 | 1,789,108.00 |
| 30 Abr 2024 | 0.5932 | -0.032 | -5.12% | 0.625 | 0.6328 | 0.5667 | 1,433,833.00 |
| 29 Abr 2024 | 0.6252 | -0.0188 | -2.92% | 0.6448 | 0.655 | 0.6012 | 1,448,230.00 |
| 28 Abr 2024 | 0.644 | -0.015 | -2.28% | 0.6666 | 0.6759 | 0.6411 | 861,409.00 |
| 27 Abr 2024 | 0.659 | 0.0304 | 4.84% | 0.6316 | 0.6598 | 0.6168 | 942,571.00 |
| 26 Abr 2024 | 0.6286 | -0.0352 | -5.30% | 0.6637 | 0.665 | 0.6278 | 828,180.00 |
| 25 Abr 2024 | 0.6638 | 0.0038 | 0.58% | 0.6584 | 0.6859 | 0.6459 | 1,063,547.00 |
| 24 Abr 2024 | 0.660 | -0.0619 | -8.57% | 0.716 | 0.7216 | 0.6565 | 2,935,837.00 |
| 23 Abr 2024 | 0.7219 | 0.0076 | 1.06% | 0.7187 | 0.7783 | 0.7085 | 4,272,067.00 |
| 22 Abr 2024 | 0.7143 | 0.0274 | 3.99% | 0.6862 | 0.7189 | 0.6808 | 2,348,331.00 |
| 21 Abr 2024 | 0.6869 | -0.0098 | -1.41% | 0.6884 | 0.6979 | 0.674 | 1,798,593.00 |
| 20 Abr 2024 | 0.6967 | 0.0507 | 7.85% | 0.6481 | 0.722 | 0.644 | 3,387,958.00 |
| 19 Abr 2024 | 0.646 | 0.012 | 1.89% | 0.6358 | 0.660 | 0.5875 | 2,599,428.00 |
| 18 Abr 2024 | 0.634 | 0.0004 | 0.06% | 0.637 | 0.7065 | 0.6237 | 4,314,133.00 |
| 17 Abr 2024 | 0.6336 | -0.0102 | -1.58% | 0.6399 | 0.6447 | 0.6081 | 1,555,500.00 |
| 16 Abr 2024 | 0.6438 | 0.0251 | 4.06% | 0.6188 | 0.6537 | 0.5906 | 1,639,095.00 |
| 15 Abr 2024 | 0.6187 | -0.0514 | -7.67% | 0.6643 | 0.6892 | 0.6045 | 1,627,892.00 |
| 14 Abr 2024 | 0.6701 | 0.0559 | 9.10% | 0.6156 | 0.6763 | 0.5832 | 1,930,580.00 |
| 13 Abr 2024 | 0.6142 | -0.0905 | -12.84% | 0.7015 | 0.7169 | 0.570 | 2,931,474.00 |
| 12 Abr 2024 | 0.7047 | -0.1329 | -15.87% | 0.8461 | 0.8718 | 0.650 | 3,422,528.00 |
| 11 Abr 2024 | 0.8376 | -0.0338 | -3.88% | 0.8681 | 0.8718 | 0.8311 | 1,653,821.00 |
| 10 Abr 2024 | 0.8714 | 0.0071 | 0.82% | 0.8554 | 0.8797 | 0.8287 | 2,547,702.00 |
| 09 Abr 2024 | 0.8643 | -0.0185 | -2.10% | 0.8817 | 0.900 | 0.8549 | 3,158,779.00 |
| 08 Abr 2024 | 0.8828 | 0.0178 | 2.06% | 0.8682 | 0.900 | 0.8502 | 2,813,939.00 |
| 07 Abr 2024 | 0.865 | 0.054 | 6.66% | 0.8095 | 0.8765 | 0.8074 | 2,109,831.00 |
| 06 Abr 2024 | 0.811 | -0.0005 | -0.06% | 0.8109 | 0.8245 | 0.8064 | 1,050,571.00 |
| 05 Abr 2024 | 0.8115 | -0.0221 | -2.65% | 0.8339 | 0.8395 | 0.7809 | 956,879.00 |
| 04 Abr 2024 | 0.8336 | 0.0332 | 4.15% | 0.800 | 0.850 | 0.7961 | 1,334,016.00 |
| 03 Abr 2024 | 0.8004 | 0.0209 | 2.68% | 0.7827 | 0.8329 | 0.7601 | 1,855,093.00 |
| 02 Abr 2024 | 0.7795 | -0.0599 | -7.14% | 0.8375 | 0.838 | 0.7637 | 1,498,095.00 |
| 01 Abr 2024 | 0.8394 | -0.0435 | -4.93% | 0.880 | 0.8855 | 0.8162 | 1,275,418.00 |
| 31 Mar 2024 | 0.8829 | 0.0345 | 4.07% | 0.8462 | 0.8952 | 0.8449 | 1,290,990.00 |
| 30 Mar 2024 | 0.8484 | -0.0691 | -7.53% | 0.9137 | 0.9182 | 0.8416 | 1,658,525.00 |
| 29 Mar 2024 | 0.9175 | -0.0365 | -3.83% | 0.9584 | 0.9952 | 0.8489 | 3,424,268.00 |
| 28 Mar 2024 | 0.954 | 0.0483 | 5.33% | 0.9151 | 0.967 | 0.9032 | 2,427,785.00 |
| 27 Mar 2024 | 0.9057 | -0.0175 | -1.90% | 0.9301 | 0.9477 | 0.8941 | 1,589,321.00 |
| 26 Mar 2024 | 0.9232 | 0.0332 | 3.73% | 0.8908 | 0.9302 | 0.8839 | 2,257,300.00 |
| 25 Mar 2024 | 0.890 | 0.0153 | 1.75% | 0.8715 | 0.9044 | 0.861 | 2,285,562.00 |
| 24 Mar 2024 | 0.8747 | 0.0182 | 2.12% | 0.8553 | 0.8805 | 0.8464 | 1,667,962.00 |
| 23 Mar 2024 | 0.8565 | -0.0032 | -0.37% | 0.8681 | 0.8896 | 0.8427 | 2,910,051.00 |
| 22 Mar 2024 | 0.8597 | 0.0411 | 5.02% | 0.8178 | 0.8768 | 0.796 | 2,741,976.00 |
| 21 Mar 2024 | 0.8186 | -0.0061 | -0.74% | 0.8216 | 0.8447 | 0.7952 | 1,590,885.00 |
| 20 Mar 2024 | 0.8247 | 0.0566 | 7.37% | 0.7677 | 0.833 | 0.7543 | 3,345,631.00 |
| 19 Mar 2024 | 0.7681 | -0.0033 | -0.43% | 0.771 | 0.847 | 0.720 | 4,932,642.00 |
| 18 Mar 2024 | 0.7714 | -0.0657 | -7.85% | 0.8337 | 0.8511 | 0.7492 | 1,969,729.00 |
| 17 Mar 2024 | 0.8371 | 0.0164 | 2.00% | 0.8232 | 0.8604 | 0.760 | 1,564,201.00 |
| 16 Mar 2024 | 0.8207 | -0.0963 | -10.50% | 0.9194 | 0.9286 | 0.8045 | 1,842,368.00 |
| 15 Mar 2024 | 0.917 | -0.0845 | -8.44% | 0.9769 | 0.9929 | 0.8885 | 1,505,501.00 |
| 14 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 13 Mar 2024 | 1.00 | 0.080 | 8.45% | 0.9324 | 1.02 | 0.9068 | 3,532,527.00 |
| 12 Mar 2024 | 0.9235 | -0.0008 | -0.09% | 0.9227 | 0.9642 | 0.8627 | 3,289,511.00 |
| 11 Mar 2024 | 0.9243 | 0.0461 | 5.25% | 0.8801 | 0.926 | 0.8583 | 2,037,533.00 |
| 10 Mar 2024 | 0.8782 | -0.005 | -0.57% | 0.8833 | 0.894 | 0.8588 | 1,251,295.00 |
| 09 Mar 2024 | 0.8832 | 0.0215 | 2.50% | 0.8632 | 0.9212 | 0.8598 | 2,631,647.00 |
| 08 Mar 2024 | 0.8617 | 0.018 | 2.13% | 0.8452 | 0.8701 | 0.8184 | 1,555,814.00 |
| 07 Mar 2024 | 0.8437 | 0.0104 | 1.25% | 0.834 | 0.870 | 0.8268 | 1,800,845.00 |
| 06 Mar 2024 | 0.8333 | 0.0372 | 4.67% | 0.799 | 0.8405 | 0.760 | 2,643,525.00 |
| 05 Mar 2024 | 0.7961 | -0.050 | -5.91% | 0.8441 | 0.940 | 0.7168 | 6,260,301.00 |
| 04 Mar 2024 | 0.8461 | 0.0935 | 12.42% | 0.7527 | 1.05 | 0.7415 | 11,098,921.00 |
| 03 Mar 2024 | 0.7526 | 0.0111 | 1.50% | 0.7432 | 0.7714 | 0.6924 | 2,390,746.00 |
| 02 Mar 2024 | 0.7415 | 0.0876 | 13.40% | 0.6547 | 0.7569 | 0.6545 | 4,428,605.00 |
| 01 Mar 2024 | 0.6539 | 0.0259 | 4.12% | 0.6296 | 0.6551 | 0.6291 | 1,216,907.00 |
| 29 Feb 2024 | 0.628 | -0.0081 | -1.27% | 0.6366 | 0.6573 | 0.6209 | 2,354,494.00 |
| 28 Feb 2024 | 0.6361 | 0.0087 | 1.39% | 0.6247 | 0.6595 | 0.6075 | 2,515,401.00 |
| 27 Feb 2024 | 0.6274 | 0.0199 | 3.28% | 0.6087 | 0.6274 | 0.6022 | 1,526,206.00 |
| 26 Feb 2024 | 0.6075 | 0.0116 | 1.95% | 0.5959 | 0.615 | 0.588 | 1,248,852.00 |
| 25 Feb 2024 | 0.5959 | -0.0001 | -0.02% | 0.5957 | 0.5997 | 0.5837 | 704,572.00 |
| 24 Feb 2024 | 0.596 | 0.0147 | 2.53% | 0.5836 | 0.604 | 0.571 | 1,311,940.00 |
| 23 Feb 2024 | 0.5813 | -0.0068 | -1.16% | 0.5873 | 0.593 | 0.5722 | 899,936.00 |
| 22 Feb 2024 | 0.5881 | 0.0146 | 2.55% | 0.5744 | 0.6024 | 0.5603 | 2,043,702.00 |
| 21 Feb 2024 | 0.5735 | -0.0133 | -2.27% | 0.5872 | 0.5902 | 0.5561 | 1,146,055.00 |
| 20 Feb 2024 | 0.5868 | -0.0088 | -1.48% | 0.5962 | 0.6072 | 0.5685 | 1,251,631.00 |
| 19 Feb 2024 | 0.5956 | -0.0034 | -0.57% | 0.5989 | 0.6029 | 0.583 | 1,223,758.00 |
| 18 Feb 2024 | 0.599 | 0.0096 | 1.63% | 0.5902 | 0.6065 | 0.587 | 1,047,487.00 |
| 17 Feb 2024 | 0.5894 | -0.0134 | -2.22% | 0.6018 | 0.613 | 0.5808 | 1,031,974.00 |
| 16 Feb 2024 | 0.6028 | 0.0136 | 2.31% | 0.5883 | 0.6088 | 0.5797 | 1,562,338.00 |
| 15 Feb 2024 | 0.5892 | 0.0146 | 2.54% | 0.5734 | 0.5964 | 0.5727 | 1,412,675.00 |
| 14 Feb 2024 | 0.5746 | -0.0037 | -0.64% | 0.5781 | 0.5939 | 0.5576 | 1,692,540.00 |
| 13 Feb 2024 | 0.5783 | -0.0004 | -0.07% | 0.5789 | 0.5854 | 0.556 | 764,366.00 |
| 12 Feb 2024 | 0.5787 | 0.0087 | 1.53% | 0.5697 | 0.583 | 0.5607 | 788,227.00 |
| 11 Feb 2024 | 0.570 | -0.0064 | -1.11% | 0.5756 | 0.5859 | 0.5667 | 553,451.00 |
| 10 Feb 2024 | 0.5764 | 0.0078 | 1.37% | 0.571 | 0.5878 | 0.559 | 1,067,451.00 |
