AVAXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2022 | 0.00084880 | 0.00001100 | 1.31% | 0.00083530 | 0.00085840 | 0.00083290 | 217,536.00 |
| 01 Jul 2022 | 0.00083820 | -0.00002600 | -3.01% | 0.00085240 | 0.00086590 | 0.00081440 | 462,275.00 |
| 30 Jun 2022 | 0.00086450 | -0.00001000 | -1.14% | 0.00087470 | 0.00088433 | 0.00083340 | 446,306.00 |
| 29 Jun 2022 | 0.00087410 | -0.00001800 | -2.02% | 0.00089400 | 0.00091810 | 0.00086210 | 395,476.00 |
| 28 Jun 2022 | 0.00089210 | -0.00004200 | -4.50% | 0.00093200 | 0.00097300 | 0.00088980 | 418,591.00 |
| 27 Jun 2022 | 0.00093380 | -0.00000700 | -0.74% | 0.00094079 | 0.00099660 | 0.00092040 | 714,173.00 |
| 26 Jun 2022 | 0.00094130 | -0.00004900 | -4.95% | 0.00099540 | 0.00102500 | 0.00093910 | 310,258.00 |
| 25 Jun 2022 | 0.00099060 | 0.00001700 | 1.75% | 0.00096660 | 0.00101670 | 0.00094760 | 416,878.00 |
| 24 Jun 2022 | 0.00097340 | 0.00010410 | 11.98% | 0.00086880 | 0.00097770 | 0.00085660 | 573,433.00 |
| 23 Jun 2022 | 0.00086930 | 0.00006200 | 7.68% | 0.00080660 | 0.00087990 | 0.00080435 | 459,990.00 |
| 22 Jun 2022 | 0.00080760 | -0.00000600 | -0.74% | 0.00081490 | 0.00083740 | 0.00079150 | 381,390.00 |
| 21 Jun 2022 | 0.00081410 | -0.00001800 | -2.16% | 0.00083141 | 0.00085550 | 0.00080600 | 452,470.00 |
| 20 Jun 2022 | 0.00083170 | 0.00004000 | 5.05% | 0.00078740 | 0.00085650 | 0.00077490 | 511,145.00 |
| 19 Jun 2022 | 0.00079180 | 0.00000900 | 1.15% | 0.00078160 | 0.00079700 | 0.00075790 | 561,151.00 |
| 18 Jun 2022 | 0.00078260 | -0.00000200 | -0.25% | 0.00078360 | 0.00080920 | 0.00076790 | 542,569.00 |
| 17 Jun 2022 | 0.00078460 | 0.00001200 | 1.55% | 0.00077060 | 0.00079260 | 0.00076340 | 477,531.00 |
| 16 Jun 2022 | 0.00077310 | -0.00003300 | -4.10% | 0.00081930 | 0.00082210 | 0.00075660 | 797,584.00 |
| 15 Jun 2022 | 0.00080570 | 0.00006000 | 8.05% | 0.00074730 | 0.00081670 | 0.00071970 | 711,024.00 |
| 14 Jun 2022 | 0.00074560 | 0.00004500 | 6.42% | 0.00071550 | 0.00076280 | 0.00069660 | 702,966.00 |
| 13 Jun 2022 | 0.00070080 | 0.00004600 | 7.03% | 0.00065260 | 0.00071970 | 0.00060970 | 1,348,975.00 |
| 12 Jun 2022 | 0.00065460 | -0.00004500 | -6.43% | 0.00069740 | 0.00070710 | 0.00065100 | 823,725.00 |
| 11 Jun 2022 | 0.00070000 | -0.00006000 | -7.89% | 0.00075740 | 0.00078460 | 0.00069660 | 471,132.00 |
| 10 Jun 2022 | 0.00076030 | -0.00004900 | -6.05% | 0.00081200 | 0.00082220 | 0.00075400 | 352,713.00 |
| 09 Jun 2022 | 0.00080930 | -0.00000300 | -0.37% | 0.00080890 | 0.00083560 | 0.00078680 | 353,987.00 |
| 08 Jun 2022 | 0.00081210 | 0.00002100 | 2.65% | 0.00078910 | 0.00081560 | 0.00078440 | 342,126.00 |
| 07 Jun 2022 | 0.00079140 | -0.00003800 | -4.58% | 0.00082400 | 0.00083790 | 0.00078690 | 651,648.00 |
| 06 Jun 2022 | 0.00082920 | 0.00002100 | 2.60% | 0.00080458 | 0.00088610 | 0.00080440 | 695,183.00 |
| 05 Jun 2022 | 0.00080810 | -0.00001700 | -2.06% | 0.00082080 | 0.00084700 | 0.00080420 | 464,055.00 |
| 04 Jun 2022 | 0.00082470 | 0.00005300 | 6.86% | 0.00077410 | 0.00082650 | 0.00074960 | 394,207.00 |
| 03 Jun 2022 | 0.00077210 | -0.00003700 | -4.57% | 0.00080660 | 0.00080935 | 0.00076070 | 427,657.00 |
| 02 Jun 2022 | 0.00080910 | 0.00000800 | 1.00% | 0.00079520 | 0.00081450 | 0.00076290 | 518,911.00 |
| 01 Jun 2022 | 0.00080160 | -0.00003300 | -3.95% | 0.00083360 | 0.00084560 | 0.00079090 | 537,260.00 |
| 31 May 2022 | 0.00083500 | -0.00003600 | -4.13% | 0.00087280 | 0.00091580 | 0.00081800 | 750,827.00 |
| 30 May 2022 | 0.00087070 | -0.00001300 | -1.47% | 0.00088830 | 0.00092630 | 0.00086240 | 655,691.00 |
| 29 May 2022 | 0.00088380 | 0.00002700 | 3.15% | 0.00085240 | 0.00091940 | 0.00082300 | 667,779.00 |
| 28 May 2022 | 0.00085640 | 0.00007300 | 9.32% | 0.00078347 | 0.00088620 | 0.00077450 | 803,358.00 |
| 27 May 2022 | 0.00078330 | -0.00002200 | -2.73% | 0.00080740 | 0.00082350 | 0.00074410 | 813,696.00 |
| 26 May 2022 | 0.00080510 | -0.00011700 | -12.69% | 0.00092820 | 0.00093930 | 0.00079460 | 957,875.00 |
| 25 May 2022 | 0.00092210 | -0.00005500 | -5.63% | 0.00097970 | 0.00098280 | 0.00091770 | 353,002.00 |
| 24 May 2022 | 0.00097694 | -0.00001900 | -1.91% | 0.00099850 | 0.00101030 | 0.00093000 | 482,754.00 |
| 23 May 2022 | 0.00099640 | -0.00005300 | -5.05% | 0.00104130 | 0.00108350 | 0.00098680 | 558,222.00 |
| 22 May 2022 | 0.00104960 | 0.00003200 | 3.15% | 0.00101740 | 0.00109030 | 0.00098550 | 758,925.00 |
| 21 May 2022 | 0.00101720 | 0.00002900 | 2.94% | 0.00098510 | 0.00103390 | 0.00097270 | 489,412.00 |
| 20 May 2022 | 0.00098800 | -0.00001600 | -1.59% | 0.00100630 | 0.00105000 | 0.00096630 | 765,164.00 |
| 19 May 2022 | 0.00100410 | -0.00002500 | -2.43% | 0.00103500 | 0.00104740 | 0.00094960 | 698,930.00 |
| 18 May 2022 | 0.00102890 | -0.00010300 | -9.10% | 0.00113370 | 0.00114760 | 0.00102780 | 465,347.00 |
| 17 May 2022 | 0.00113140 | 0.00004400 | 4.05% | 0.00109050 | 0.00116640 | 0.00108851 | 497,828.00 |
| 16 May 2022 | 0.00108770 | -0.00007700 | -6.61% | 0.00116494 | 0.00116721 | 0.00106640 | 631,318.00 |
| 15 May 2022 | 0.00116470 | 0.00003900 | 3.46% | 0.00113210 | 0.00118380 | 0.00106480 | 487,715.00 |
| 14 May 2022 | 0.00112560 | 0.00002500 | 2.27% | 0.00109760 | 0.00113660 | 0.00102010 | 683,602.00 |
| 13 May 2022 | 0.00110080 | 0.00004700 | 4.46% | 0.00104490 | 0.00123070 | 0.00102200 | 764,072.00 |
| 12 May 2022 | 0.00105380 | -0.00003000 | -2.77% | 0.00107280 | 0.00114960 | 0.00087690 | 1,409,573.00 |
| 11 May 2022 | 0.00108410 | -0.00034100 | -23.93% | 0.00143700 | 0.00148230 | 0.00088860 | 1,728,048.00 |
| 10 May 2022 | 0.00142490 | 0.00003000 | 2.15% | 0.00138000 | 0.00156610 | 0.00133830 | 632,272.00 |
| 09 May 2022 | 0.00139440 | -0.00011300 | -7.49% | 0.00152438 | 0.00155480 | 0.00138840 | 478,189.00 |
| 08 May 2022 | 0.00150780 | -0.00004700 | -3.02% | 0.00155390 | 0.00157270 | 0.00149840 | 339,368.00 |
| 07 May 2022 | 0.00155440 | -0.00002800 | -1.77% | 0.00158460 | 0.00159850 | 0.00152670 | 245,757.00 |
| 06 May 2022 | 0.00158230 | -0.00003200 | -1.98% | 0.00161570 | 0.00162310 | 0.00154650 | 369,286.00 |
| 05 May 2022 | 0.00161430 | -0.00007700 | -4.55% | 0.00170200 | 0.00175110 | 0.00156520 | 677,031.00 |
| 04 May 2022 | 0.00169160 | 0.00011340 | 7.19% | 0.00157950 | 0.00169830 | 0.00155430 | 329,679.00 |
| 03 May 2022 | 0.00157820 | 0.00001200 | 0.77% | 0.00156800 | 0.00162590 | 0.00154860 | 309,773.00 |
| 02 May 2022 | 0.00156640 | 0.00004000 | 2.62% | 0.00152690 | 0.00161720 | 0.00147180 | 370,481.00 |
| 01 May 2022 | 0.00152630 | 0.00001400 | 0.93% | 0.00151970 | 0.00158290 | 0.00149890 | 375,291.00 |
| 30 Abr 2022 | 0.00151240 | -0.00013000 | -7.92% | 0.00164290 | 0.00166900 | 0.00146400 | 344,000.00 |
| 29 Abr 2022 | 0.00164230 | -0.00005000 | -2.95% | 0.00169270 | 0.00173210 | 0.00162890 | 292,068.00 |
| 28 Abr 2022 | 0.00169260 | -0.00008800 | -4.94% | 0.00178270 | 0.00178270 | 0.00167720 | 261,793.00 |
| 27 Abr 2022 | 0.00178030 | -0.00002000 | -1.11% | 0.00179940 | 0.00182690 | 0.00176300 | 200,484.00 |
| 26 Abr 2022 | 0.00180040 | 0.00000400 | 0.22% | 0.00179980 | 0.00181750 | 0.00173460 | 165,345.00 |
| 25 Abr 2022 | 0.00179660 | -0.00001800 | -0.99% | 0.00181524 | 0.00181570 | 0.00175440 | 253,336.00 |
| 24 Abr 2022 | 0.00181500 | -0.00003200 | -1.73% | 0.00184660 | 0.00185500 | 0.00181020 | 111,273.00 |
| 23 Abr 2022 | 0.00184660 | -0.00002000 | -1.07% | 0.00186540 | 0.00188030 | 0.00183620 | 128,648.00 |
| 22 Abr 2022 | 0.00186660 | 0.00001500 | 0.81% | 0.00185350 | 0.00189520 | 0.00183200 | 185,751.00 |
| 21 Abr 2022 | 0.00185130 | -0.00004000 | -2.12% | 0.00189180 | 0.00190050 | 0.00184340 | 193,985.00 |
| 20 Abr 2022 | 0.00189100 | -0.00004000 | -2.07% | 0.00192910 | 0.00193670 | 0.00188640 | 183,401.00 |
| 19 Abr 2022 | 0.00193130 | 0.00002500 | 1.31% | 0.00190740 | 0.00194890 | 0.00188730 | 201,551.00 |
| 18 Abr 2022 | 0.00190660 | 0.00000800 | 0.42% | 0.00190250 | 0.00192140 | 0.00185840 | 238,465.00 |
| 17 Abr 2022 | 0.00189900 | -0.00002800 | -1.45% | 0.00192450 | 0.00195000 | 0.00189760 | 134,004.00 |
| 16 Abr 2022 | 0.00192700 | 0.00002100 | 1.10% | 0.00191000 | 0.00193160 | 0.00189080 | 113,471.00 |
| 15 Abr 2022 | 0.00190580 | -0.00001700 | -0.88% | 0.00192480 | 0.00195310 | 0.00186700 | 202,019.00 |
| 14 Abr 2022 | 0.00192320 | -0.00001800 | -0.93% | 0.00194380 | 0.00197880 | 0.00191460 | 186,915.00 |
| 13 Abr 2022 | 0.00194070 | 0.00003700 | 1.94% | 0.00190390 | 0.00195640 | 0.00190190 | 163,338.00 |
| 12 Abr 2022 | 0.00190350 | 0.00002600 | 1.38% | 0.00188700 | 0.00195810 | 0.00187510 | 243,024.00 |
| 11 Abr 2022 | 0.00187770 | -0.00006700 | -3.45% | 0.00192700 | 0.00192700 | 0.00182360 | 337,950.00 |
| 10 Abr 2022 | 0.00194420 | -0.00003400 | -1.72% | 0.00197750 | 0.00198350 | 0.00193580 | 106,752.00 |
| 09 Abr 2022 | 0.00197770 | 0.00000400 | 0.20% | 0.00198250 | 0.00201620 | 0.00193620 | 171,102.00 |
| 08 Abr 2022 | 0.00197410 | -0.00005700 | -2.81% | 0.00201200 | 0.00207160 | 0.00196180 | 449,552.00 |
| 07 Abr 2022 | 0.00203070 | 0.00010310 | 5.35% | 0.00192730 | 0.00203070 | 0.00189420 | 345,571.00 |
| 06 Abr 2022 | 0.00192760 | -0.00006800 | -3.41% | 0.00200070 | 0.00200460 | 0.00190430 | 310,030.00 |
| 05 Abr 2022 | 0.00199590 | -0.00004900 | -2.40% | 0.00207460 | 0.00209110 | 0.00199120 | 243,581.00 |
| 04 Abr 2022 | 0.00204480 | -0.00005900 | -2.80% | 0.00210652 | 0.00212200 | 0.00200660 | 290,593.00 |
| 03 Abr 2022 | 0.00210340 | 0.00000700 | 0.33% | 0.00209700 | 0.00215600 | 0.00206810 | 299,732.00 |
| 02 Abr 2022 | 0.00209620 | 0.00000300 | 0.14% | 0.00208780 | 0.00221460 | 0.00207976 | 358,520.00 |
