Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.AVAXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 36.38 | -1.92 | -5.01% | 38.46 | 39.84 | 36.02 | 2,303,431.00 |
| 23 Abr 2024 | 38.30 | -0.910 | -2.32% | 39.17 | 39.92 | 37.98 | 1,431,204.00 |
| 22 Abr 2024 | 39.21 | 2.08 | 5.60% | 37.15 | 39.72 | 36.75 | 1,812,473.00 |
| 21 Abr 2024 | 37.13 | -1.17 | -3.05% | 38.11 | 38.77 | 36.35 | 1,565,095.00 |
| 20 Abr 2024 | 38.30 | 3.64 | 10.50% | 34.62 | 38.49 | 34.12 | 1,915,962.00 |
| 19 Abr 2024 | 34.66 | -0.180 | -0.52% | 34.79 | 36.14 | 31.92 | 3,270,568.00 |
| 18 Abr 2024 | 34.84 | 1.25 | 3.72% | 33.59 | 35.61 | 32.80 | 2,685,417.00 |
| 17 Abr 2024 | 33.59 | -1.17 | -3.37% | 34.54 | 35.36 | 32.23 | 3,008,501.00 |
| 16 Abr 2024 | 34.76 | -0.370 | -1.05% | 34.89 | 35.91 | 32.70 | 3,301,722.00 |
| 15 Abr 2024 | 35.13 | -2.13 | -5.72% | 36.91 | 38.61 | 34.09 | 4,941,409.00 |
| 14 Abr 2024 | 37.26 | 3.34 | 9.85% | 33.77 | 37.91 | 32.64 | 5,500,136.00 |
| 13 Abr 2024 | 33.92 | -5.47 | -13.89% | 39.20 | 39.29 | 29.24 | 8,327,613.00 |
| 12 Abr 2024 | 39.39 | -6.63 | -14.41% | 46.06 | 46.88 | 36.00 | 4,674,311.00 |
| 11 Abr 2024 | 46.02 | -1.26 | -2.66% | 47.09 | 47.50 | 45.59 | 1,478,440.00 |
| 10 Abr 2024 | 47.28 | 0.800 | 1.72% | 46.34 | 48.01 | 45.07 | 2,246,319.00 |
| 09 Abr 2024 | 46.48 | -3.39 | -6.80% | 49.88 | 49.96 | 46.35 | 1,746,619.00 |
| 08 Abr 2024 | 49.87 | 0.520 | 1.05% | 49.14 | 50.81 | 48.25 | 1,871,005.00 |
| 07 Abr 2024 | 49.35 | 1.18 | 2.45% | 48.20 | 49.51 | 47.89 | 1,187,375.00 |
| 06 Abr 2024 | 48.17 | 2.86 | 6.31% | 45.20 | 48.98 | 45.05 | 2,040,903.00 |
| 05 Abr 2024 | 45.31 | -1.19 | -2.56% | 46.35 | 46.59 | 43.77 | 1,781,750.00 |
| 04 Abr 2024 | 46.50 | 0.630 | 1.37% | 45.74 | 48.16 | 45.42 | 1,755,130.00 |
| 03 Abr 2024 | 45.87 | -0.960 | -2.05% | 46.79 | 48.32 | 44.97 | 2,359,241.00 |
| 02 Abr 2024 | 46.83 | -4.56 | -8.87% | 51.25 | 51.25 | 46.29 | 3,233,884.00 |
| 01 Abr 2024 | 51.39 | -2.68 | -4.96% | 53.97 | 54.14 | 50.26 | 3,005,307.00 |
| 31 Mar 2024 | 54.07 | 1.13 | 2.13% | 52.91 | 54.28 | 52.87 | 1,200,129.00 |
| 30 Mar 2024 | 52.94 | -0.390 | -0.73% | 53.21 | 54.63 | 52.76 | 1,332,076.00 |
| 29 Mar 2024 | 53.33 | -1.25 | -2.29% | 54.51 | 54.65 | 52.52 | 1,633,091.00 |
| 28 Mar 2024 | 54.58 | 0.530 | 0.98% | 53.97 | 55.05 | 53.18 | 1,681,507.00 |
| 27 Mar 2024 | 54.05 | -1.74 | -3.12% | 55.76 | 56.72 | 52.50 | 3,226,293.00 |
| 26 Mar 2024 | 55.79 | -2.03 | -3.51% | 57.66 | 60.00 | 55.33 | 3,461,635.00 |
| 25 Mar 2024 | 57.82 | 2.15 | 3.86% | 55.45 | 59.19 | 54.94 | 3,803,852.00 |
| 24 Mar 2024 | 55.67 | 2.29 | 4.29% | 53.48 | 55.82 | 52.43 | 2,311,701.00 |
| 23 Mar 2024 | 53.38 | 0.120 | 0.23% | 53.08 | 55.98 | 52.60 | 2,777,479.00 |
| 22 Mar 2024 | 53.26 | -0.550 | -1.02% | 53.63 | 57.80 | 51.63 | 5,678,287.00 |
| 21 Mar 2024 | 53.81 | -3.30 | -5.78% | 56.68 | 57.87 | 52.76 | 4,902,127.00 |
| 20 Mar 2024 | 57.11 | 3.42 | 6.37% | 54.06 | 58.15 | 50.52 | 8,136,817.00 |
| 19 Mar 2024 | 53.69 | -6.81 | -11.26% | 60.55 | 61.95 | 53.16 | 11,414,789.00 |
| 18 Mar 2024 | 60.50 | 2.25 | 3.86% | 57.69 | 65.39 | 55.26 | 11,370,349.00 |
| 17 Mar 2024 | 58.25 | 4.73 | 8.84% | 53.83 | 58.50 | 50.13 | 6,229,758.00 |
| 16 Mar 2024 | 53.52 | -5.08 | -8.67% | 58.06 | 61.46 | 52.18 | 8,457,387.00 |
| 15 Mar 2024 | 58.60 | 3.72 | 6.78% | 54.47 | 58.80 | 48.76 | 7,330,364.00 |
| 14 Mar 2024 | 54.88 | 0.00 | 0.00% | 54.88 | 54.88 | 54.88 | 0.00 |
| 13 Mar 2024 | 54.88 | -0.640 | -1.15% | 55.20 | 55.50 | 52.20 | 5,725,882.00 |
| 12 Mar 2024 | 55.52 | 6.57 | 13.42% | 48.75 | 57.36 | 46.45 | 11,694,454.00 |
| 11 Mar 2024 | 48.95 | 6.94 | 16.52% | 41.97 | 49.56 | 40.43 | 8,674,011.00 |
| 10 Mar 2024 | 42.01 | -0.880 | -2.05% | 42.89 | 43.93 | 40.90 | 2,734,737.00 |
| 09 Mar 2024 | 42.89 | 0.270 | 0.63% | 42.57 | 43.54 | 42.33 | 2,403,125.00 |
| 08 Mar 2024 | 42.62 | -0.580 | -1.34% | 43.41 | 43.96 | 41.21 | 2,721,389.00 |
| 07 Mar 2024 | 43.20 | 1.66 | 4.00% | 41.62 | 44.50 | 41.60 | 4,844,827.00 |
| 06 Mar 2024 | 41.54 | 2.16 | 5.49% | 39.45 | 42.14 | 37.90 | 3,909,602.00 |
| 05 Mar 2024 | 39.38 | -3.71 | -8.61% | 43.00 | 45.18 | 35.04 | 6,348,345.00 |
| 04 Mar 2024 | 43.09 | 0.490 | 1.15% | 42.60 | 43.99 | 41.44 | 4,487,417.00 |
| 03 Mar 2024 | 42.60 | -1.75 | -3.95% | 44.28 | 44.89 | 41.37 | 2,887,441.00 |
| 02 Mar 2024 | 44.35 | 1.54 | 3.60% | 42.65 | 44.58 | 41.95 | 3,736,533.00 |
| 01 Mar 2024 | 42.81 | 1.92 | 4.70% | 41.11 | 43.37 | 40.99 | 3,438,076.00 |
| 29 Feb 2024 | 40.89 | 0.600 | 1.49% | 40.42 | 44.65 | 39.59 | 5,597,132.00 |
| 28 Feb 2024 | 40.29 | 1.02 | 2.60% | 39.30 | 41.30 | 37.12 | 4,292,162.00 |
| 27 Feb 2024 | 39.27 | -0.030 | -0.08% | 39.36 | 39.94 | 38.31 | 2,135,479.00 |
| 26 Feb 2024 | 39.30 | 1.84 | 4.91% | 37.32 | 39.35 | 36.28 | 2,909,632.00 |
| 25 Feb 2024 | 37.46 | 0.690 | 1.88% | 36.76 | 37.49 | 36.42 | 1,433,366.00 |
| 24 Feb 2024 | 36.77 | 0.870 | 2.42% | 35.98 | 36.95 | 35.20 | 1,358,581.00 |
| 23 Feb 2024 | 35.90 | -0.930 | -2.53% | 36.81 | 36.96 | 35.14 | 2,203,705.00 |
| 22 Feb 2024 | 36.83 | -0.780 | -2.07% | 37.55 | 38.22 | 36.52 | 1,863,037.00 |
| 21 Feb 2024 | 37.61 | -0.910 | -2.36% | 38.48 | 38.55 | 35.90 | 2,325,739.00 |
| 20 Feb 2024 | 38.52 | -0.970 | -2.46% | 39.61 | 39.72 | 36.92 | 3,000,786.00 |
| 19 Feb 2024 | 39.49 | -0.790 | -1.96% | 40.32 | 40.64 | 39.11 | 2,677,624.00 |
| 18 Feb 2024 | 40.28 | 0.520 | 1.31% | 39.77 | 40.75 | 38.97 | 1,609,807.00 |
| 17 Feb 2024 | 39.76 | -0.500 | -1.24% | 40.20 | 40.47 | 38.38 | 1,809,817.00 |
| 16 Feb 2024 | 40.26 | -1.29 | -3.10% | 41.54 | 41.81 | 39.43 | 2,468,728.00 |
| 15 Feb 2024 | 41.55 | -0.700 | -1.66% | 42.27 | 43.60 | 40.84 | 3,664,396.00 |
| 14 Feb 2024 | 42.25 | 2.52 | 6.34% | 39.73 | 42.42 | 39.10 | 3,934,475.00 |
| 13 Feb 2024 | 39.73 | -1.31 | -3.19% | 40.95 | 41.70 | 38.88 | 3,358,394.00 |
| 12 Feb 2024 | 41.04 | 1.31 | 3.30% | 39.65 | 41.18 | 38.38 | 4,284,175.00 |
| 11 Feb 2024 | 39.73 | -0.490 | -1.22% | 40.31 | 41.20 | 39.33 | 2,081,822.00 |
| 10 Feb 2024 | 40.22 | 2.24 | 5.90% | 38.16 | 41.24 | 38.13 | 3,483,372.00 |
| 09 Feb 2024 | 37.98 | 2.57 | 7.26% | 35.45 | 38.61 | 35.41 | 4,077,136.00 |
| 08 Feb 2024 | 35.41 | 0.140 | 0.40% | 35.34 | 36.15 | 35.08 | 2,434,482.00 |
| 07 Feb 2024 | 35.27 | 1.12 | 3.28% | 34.12 | 35.50 | 33.65 | 2,094,375.00 |
| 06 Feb 2024 | 34.15 | -0.380 | -1.10% | 34.49 | 34.75 | 33.72 | 1,812,051.00 |
| 05 Feb 2024 | 34.53 | -0.330 | -0.95% | 34.83 | 35.92 | 34.11 | 2,062,604.00 |
| 04 Feb 2024 | 34.86 | -1.09 | -3.03% | 35.94 | 36.53 | 34.68 | 1,542,129.00 |
| 03 Feb 2024 | 35.95 | -0.800 | -2.18% | 36.69 | 37.60 | 35.40 | 1,960,392.00 |
| 02 Feb 2024 | 36.75 | 2.89 | 8.54% | 33.88 | 36.94 | 33.76 | 3,603,137.00 |
| 01 Feb 2024 | 33.86 | 0.710 | 2.14% | 33.29 | 33.97 | 32.30 | 2,090,439.00 |
| 31 Ene 2024 | 33.15 | -2.02 | -5.74% | 35.29 | 35.50 | 33.13 | 2,622,005.00 |
| 30 Ene 2024 | 35.17 | -0.900 | -2.50% | 35.87 | 37.15 | 35.00 | 2,940,313.00 |
| 29 Ene 2024 | 36.07 | 1.23 | 3.53% | 34.69 | 36.55 | 34.34 | 3,021,616.00 |
| 28 Ene 2024 | 34.84 | 1.58 | 4.75% | 33.21 | 36.72 | 33.19 | 4,434,114.00 |
| 27 Ene 2024 | 33.26 | 1.02 | 3.16% | 32.26 | 33.32 | 31.85 | 1,191,259.00 |
| 26 Ene 2024 | 32.24 | 1.78 | 5.84% | 30.39 | 33.11 | 30.12 | 2,651,170.00 |
