AVAXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Mar 2023 | 16.88 | -0.070 | -0.41% | 16.95 | 17.15 | 16.38 | 1,005,499.00 |
| 24 Mar 2023 | 16.95 | -0.590 | -3.36% | 17.58 | 17.65 | 16.66 | 1,154,137.00 |
| 23 Mar 2023 | 17.54 | 0.790 | 4.72% | 16.75 | 17.90 | 16.57 | 2,126,906.00 |
| 22 Mar 2023 | 16.75 | -0.700 | -4.01% | 17.41 | 17.93 | 16.26 | 3,150,941.00 |
| 21 Mar 2023 | 17.45 | 0.820 | 4.93% | 16.65 | 17.55 | 16.33 | 2,036,754.00 |
| 20 Mar 2023 | 16.63 | -0.860 | -4.92% | 17.55 | 17.78 | 16.52 | 2,306,957.00 |
| 19 Mar 2023 | 17.49 | 0.520 | 3.06% | 16.99 | 18.08 | 16.96 | 1,924,634.00 |
| 18 Mar 2023 | 16.97 | -0.680 | -3.85% | 17.68 | 18.25 | 16.85 | 2,976,033.00 |
| 17 Mar 2023 | 17.65 | 1.81 | 11.43% | 15.82 | 17.77 | 15.63 | 2,622,201.00 |
| 16 Mar 2023 | 15.84 | 0.290 | 1.86% | 15.52 | 16.09 | 15.24 | 2,096,561.00 |
| 15 Mar 2023 | 15.55 | -1.58 | -9.22% | 17.12 | 17.42 | 15.33 | 3,371,261.00 |
| 14 Mar 2023 | 17.13 | 0.680 | 4.13% | 16.45 | 17.91 | 16.07 | 4,813,814.00 |
| 13 Mar 2023 | 16.45 | 0.300 | 1.86% | 16.22 | 16.75 | 15.45 | 2,786,707.00 |
| 12 Mar 2023 | 16.15 | 1.64 | 11.30% | 14.45 | 16.29 | 14.20 | 2,929,448.00 |
| 11 Mar 2023 | 14.51 | -0.300 | -2.03% | 14.82 | 15.19 | 13.93 | 2,623,281.00 |
| 10 Mar 2023 | 14.81 | 0.380 | 2.63% | 14.39 | 15.28 | 13.88 | 3,086,564.00 |
| 09 Mar 2023 | 14.43 | -0.670 | -4.44% | 15.18 | 15.69 | 14.20 | 2,482,913.00 |
| 08 Mar 2023 | 15.10 | -1.08 | -6.67% | 16.20 | 16.26 | 15.00 | 1,577,648.00 |
| 07 Mar 2023 | 16.18 | -0.340 | -2.06% | 16.55 | 16.73 | 15.85 | 1,301,668.00 |
| 06 Mar 2023 | 16.52 | 0.370 | 2.29% | 16.13 | 16.70 | 15.82 | 1,317,865.00 |
| 05 Mar 2023 | 16.15 | 0.010 | 0.06% | 16.14 | 16.52 | 16.06 | 743,691.00 |
| 04 Mar 2023 | 16.14 | -0.520 | -3.12% | 16.66 | 16.90 | 15.74 | 1,085,470.00 |
| 03 Mar 2023 | 16.66 | -0.800 | -4.58% | 17.48 | 17.48 | 15.81 | 1,956,700.00 |
| 02 Mar 2023 | 17.46 | -0.320 | -1.80% | 17.81 | 17.86 | 17.11 | 870,801.00 |
| 01 Mar 2023 | 17.78 | 0.710 | 4.16% | 17.07 | 17.83 | 16.98 | 1,071,414.00 |
| 28 Feb 2023 | 17.07 | -0.860 | -4.80% | 17.93 | 17.94 | 16.93 | 1,521,285.00 |
| 27 Feb 2023 | 17.93 | -0.510 | -2.77% | 18.42 | 18.65 | 17.71 | 1,407,914.00 |
| 26 Feb 2023 | 18.44 | 0.470 | 2.62% | 17.92 | 18.57 | 17.82 | 1,007,472.00 |
| 25 Feb 2023 | 17.97 | -0.410 | -2.23% | 18.39 | 18.62 | 17.44 | 2,199,088.00 |
| 24 Feb 2023 | 18.38 | -1.33 | -6.75% | 19.64 | 19.82 | 18.03 | 2,525,730.00 |
| 23 Feb 2023 | 19.71 | -0.620 | -3.05% | 20.35 | 20.73 | 19.52 | 2,298,777.00 |
| 22 Feb 2023 | 20.33 | -0.620 | -2.96% | 21.02 | 21.56 | 19.58 | 5,071,166.00 |
| 21 Feb 2023 | 20.95 | 0.100 | 0.48% | 20.91 | 21.66 | 19.90 | 4,101,774.00 |
| 20 Feb 2023 | 20.85 | 1.01 | 5.09% | 19.88 | 21.38 | 19.02 | 3,884,687.00 |
| 19 Feb 2023 | 19.84 | 0.290 | 1.48% | 19.54 | 20.42 | 19.26 | 2,277,275.00 |
| 18 Feb 2023 | 19.55 | 0.100 | 0.51% | 19.46 | 20.11 | 19.29 | 2,369,510.00 |
| 17 Feb 2023 | 19.45 | 0.830 | 4.46% | 18.50 | 19.65 | 18.48 | 1,807,763.00 |
| 16 Feb 2023 | 18.62 | -1.33 | -6.67% | 20.01 | 20.39 | 18.55 | 3,082,702.00 |
| 15 Feb 2023 | 19.95 | 1.82 | 10.04% | 18.17 | 19.95 | 17.91 | 2,153,745.00 |
| 14 Feb 2023 | 18.13 | 0.530 | 3.01% | 17.59 | 18.29 | 17.11 | 2,081,012.00 |
| 13 Feb 2023 | 17.60 | -0.190 | -1.07% | 17.76 | 17.86 | 16.84 | 1,827,975.00 |
| 12 Feb 2023 | 17.79 | -0.220 | -1.22% | 18.02 | 18.49 | 17.52 | 2,659,179.00 |
| 11 Feb 2023 | 18.01 | 0.220 | 1.24% | 17.84 | 18.11 | 17.66 | 932,411.00 |
| 10 Feb 2023 | 17.79 | -0.080 | -0.45% | 17.83 | 18.24 | 17.49 | 1,662,986.00 |
| 09 Feb 2023 | 17.87 | -2.21 | -11.01% | 20.10 | 20.24 | 17.44 | 3,121,921.00 |
| 08 Feb 2023 | 20.08 | -0.750 | -3.60% | 20.90 | 21.02 | 19.62 | 1,751,567.00 |
| 07 Feb 2023 | 20.83 | 1.29 | 6.60% | 19.56 | 21.00 | 19.54 | 2,535,152.00 |
| 06 Feb 2023 | 19.54 | -0.540 | -2.69% | 20.09 | 20.43 | 19.42 | 1,852,929.00 |
| 05 Feb 2023 | 20.08 | -0.950 | -4.52% | 21.05 | 21.15 | 19.71 | 2,970,911.00 |
| 04 Feb 2023 | 21.03 | -0.320 | -1.50% | 21.29 | 21.69 | 20.84 | 2,167,451.00 |
| 03 Feb 2023 | 21.35 | 0.220 | 1.04% | 21.25 | 21.80 | 20.68 | 2,764,406.00 |
| 02 Feb 2023 | 21.13 | 0.180 | 0.86% | 21.09 | 22.79 | 20.82 | 5,853,623.00 |
| 01 Feb 2023 | 20.95 | 1.13 | 5.70% | 19.81 | 21.06 | 18.69 | 4,553,282.00 |
| 31 Ene 2023 | 19.82 | 0.070 | 0.35% | 19.71 | 20.19 | 19.31 | 2,557,963.00 |
| 30 Ene 2023 | 19.75 | -1.30 | -6.18% | 20.97 | 21.31 | 19.25 | 4,912,430.00 |
| 29 Ene 2023 | 21.05 | 0.440 | 2.13% | 20.47 | 21.17 | 20.08 | 2,594,241.00 |
| 28 Ene 2023 | 20.61 | -0.590 | -2.78% | 21.04 | 21.81 | 20.05 | 4,423,025.00 |
| 27 Ene 2023 | 21.20 | 3.10 | 17.13% | 18.05 | 21.67 | 17.45 | 4,895,827.00 |
| 26 Ene 2023 | 18.10 | 0.300 | 1.69% | 17.87 | 18.80 | 17.78 | 3,407,713.00 |
| 25 Ene 2023 | 17.80 | 0.790 | 4.64% | 17.03 | 18.27 | 16.52 | 2,634,800.00 |
| 24 Ene 2023 | 17.01 | -0.960 | -5.34% | 18.55 | 18.61 | 16.75 | 2,153,911.00 |
| 23 Ene 2023 | 17.97 | 0.610 | 3.51% | 17.33 | 18.32 | 17.21 | 3,223,733.00 |
| 22 Ene 2023 | 17.36 | 0.480 | 2.84% | 16.84 | 18.45 | 16.79 | 4,187,043.00 |
| 21 Ene 2023 | 16.88 | -0.630 | -3.60% | 17.49 | 17.76 | 16.83 | 3,788,493.00 |
| 20 Ene 2023 | 17.51 | 1.32 | 8.15% | 16.15 | 17.57 | 15.86 | 3,082,355.00 |
| 19 Ene 2023 | 16.19 | 0.370 | 2.34% | 15.88 | 16.30 | 15.70 | 2,002,661.00 |
| 18 Ene 2023 | 15.82 | -1.32 | -7.70% | 17.16 | 17.41 | 15.50 | 4,012,801.00 |
| 17 Ene 2023 | 17.14 | 0.380 | 2.27% | 16.60 | 18.21 | 16.60 | 4,333,811.00 |
| 16 Ene 2023 | 16.76 | -0.040 | -0.24% | 16.77 | 17.34 | 16.06 | 3,921,325.00 |
| 15 Ene 2023 | 16.80 | -0.150 | -0.88% | 17.02 | 17.20 | 16.00 | 4,676,582.00 |
| 14 Ene 2023 | 16.95 | 0.990 | 6.20% | 15.91 | 18.54 | 15.79 | 10,262,227.00 |
| 13 Ene 2023 | 15.96 | 0.520 | 3.37% | 15.38 | 16.60 | 14.95 | 5,267,863.00 |
| 12 Ene 2023 | 15.44 | -0.440 | -2.77% | 15.93 | 16.50 | 14.65 | 8,156,698.00 |
| 11 Ene 2023 | 15.88 | 3.15 | 24.74% | 12.40 | 16.04 | 12.25 | 8,967,904.00 |
| 10 Ene 2023 | 12.73 | 0.530 | 4.34% | 12.23 | 12.95 | 12.02 | 1,868,908.00 |
| 09 Ene 2023 | 12.20 | 0.140 | 1.16% | 12.10 | 12.65 | 12.08 | 2,588,032.00 |
| 08 Ene 2023 | 12.06 | 0.320 | 2.73% | 11.76 | 12.16 | 11.58 | 972,732.00 |
| 07 Ene 2023 | 11.74 | -0.040 | -0.34% | 11.80 | 11.87 | 11.65 | 503,359.00 |
| 06 Ene 2023 | 11.78 | 0.040 | 0.34% | 11.73 | 11.82 | 11.36 | 1,214,890.00 |
| 05 Ene 2023 | 11.74 | -0.350 | -2.89% | 12.09 | 12.17 | 11.67 | 1,192,136.00 |
| 04 Ene 2023 | 12.09 | 0.710 | 6.24% | 11.40 | 12.30 | 11.34 | 1,886,011.00 |
| 03 Ene 2023 | 11.38 | 0.220 | 1.97% | 11.12 | 11.56 | 11.06 | 1,145,284.00 |
| 02 Ene 2023 | 11.16 | 0.290 | 2.67% | 10.88 | 11.27 | 10.70 | 986,711.00 |
| 01 Ene 2023 | 10.87 | -0.030 | -0.28% | 10.90 | 10.94 | 10.64 | 855,380.00 |
| 31 Dic 2022 | 10.90 | 0.030 | 0.28% | 10.87 | 11.08 | 10.84 | 440,884.00 |
| 30 Dic 2022 | 10.87 | -0.110 | -1.00% | 10.95 | 10.99 | 10.54 | 1,034,590.00 |
| 29 Dic 2022 | 10.98 | -0.220 | -1.96% | 11.20 | 11.22 | 10.61 | 1,027,003.00 |
| 28 Dic 2022 | 11.20 | -0.450 | -3.86% | 11.65 | 11.68 | 11.09 | 962,570.00 |
| 27 Dic 2022 | 11.65 | -0.070 | -0.60% | 11.75 | 11.80 | 11.53 | 837,326.00 |
| 26 Dic 2022 | 11.72 | 0.040 | 0.34% | 11.69 | 11.78 | 11.57 | 656,353.00 |
| 25 Dic 2022 | 11.68 | 0.010 | 0.09% | 11.66 | 11.74 | 11.51 | 630,354.00 |
| 24 Dic 2022 | 11.67 | -0.110 | -0.93% | 11.80 | 11.83 | 11.64 | 345,598.00 |