Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AVAXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.01099 | -0.00061 | -5.26% | 0.01158 | 0.01183 | 0.01068 | 26,508.00 |
| 19 May 2024 | 0.0116 | -0.0003 | -2.52% | 0.01192 | 0.01205 | 0.01156 | 5,143.00 |
| 18 May 2024 | 0.0119 | 0.00015 | 1.28% | 0.01178 | 0.01212 | 0.01178 | 4,138.00 |
| 17 May 2024 | 0.01175 | 0.00003 | 0.26% | 0.0117 | 0.01239 | 0.01169 | 6,762.00 |
| 16 May 2024 | 0.01172 | 0.00031 | 2.72% | 0.01141 | 0.01178 | 0.0114 | 7,173.00 |
| 15 May 2024 | 0.01141 | 0.00048 | 4.39% | 0.01097 | 0.0117 | 0.01094 | 5,700.00 |
| 14 May 2024 | 0.01093 | -0.00006 | -0.55% | 0.011 | 0.01143 | 0.0108 | 8,547.00 |
| 13 May 2024 | 0.01099 | -0.00033 | -2.92% | 0.01131 | 0.0114 | 0.0109 | 6,772.00 |
| 12 May 2024 | 0.01132 | -0.00018 | -1.57% | 0.01149 | 0.01162 | 0.0112 | 3,847.00 |
| 11 May 2024 | 0.0115 | -0.00009 | -0.78% | 0.01158 | 0.0117 | 0.0114 | 2,653.00 |
| 10 May 2024 | 0.01159 | 0.00009 | 0.78% | 0.0115 | 0.0119 | 0.0114 | 3,529.00 |
| 09 May 2024 | 0.0115 | 0.00005 | 0.44% | 0.01146 | 0.0116 | 0.0113 | 7,735.00 |
| 08 May 2024 | 0.01145 | -0.00028 | -2.39% | 0.01175 | 0.0118 | 0.01138 | 12,155.00 |
| 07 May 2024 | 0.01173 | -0.00039 | -3.22% | 0.01212 | 0.0122 | 0.01172 | 3,815.00 |
| 06 May 2024 | 0.01212 | 0.0002 | 1.68% | 0.0119 | 0.0125 | 0.0118 | 11,163.00 |
| 05 May 2024 | 0.01192 | -0.00006 | -0.50% | 0.01199 | 0.0124 | 0.0116 | 6,162.00 |
| 04 May 2024 | 0.01198 | 0.00052 | 4.54% | 0.0114 | 0.01201 | 0.0113 | 5,885.00 |
| 03 May 2024 | 0.01146 | 0.0002 | 1.78% | 0.01126 | 0.0116 | 0.0112 | 5,164.00 |
| 02 May 2024 | 0.01126 | 0.00009 | 0.81% | 0.011294 | 0.0114 | 0.011 | 4,696.00 |
| 01 May 2024 | 0.01117 | 0.00032 | 2.95% | 0.01084 | 0.0114 | 0.0107 | 7,356.00 |
| 30 Abr 2024 | 0.01085 | -0.00021 | -1.90% | 0.01097 | 0.0112 | 0.0108 | 5,800.00 |
| 29 Abr 2024 | 0.01106 | 0.00066 | 6.35% | 0.01051 | 0.01112 | 0.0103 | 13,370.00 |
| 28 Abr 2024 | 0.0104 | -0.00018 | -1.70% | 0.01058 | 0.0107 | 0.01036 | 6,611.00 |
| 27 Abr 2024 | 0.01058 | -0.00032 | -2.94% | 0.01099 | 0.0111 | 0.0105 | 10,082.00 |
| 26 Abr 2024 | 0.0109 | -0.00037 | -3.28% | 0.01127 | 0.0114 | 0.0109 | 7,298.00 |
| 25 Abr 2024 | 0.01127 | -0.00032 | -2.76% | 0.01159 | 0.0117 | 0.0112 | 7,162.00 |
| 24 Abr 2024 | 0.01159 | -0.00029 | -2.44% | 0.01188 | 0.0122 | 0.0115 | 6,276.00 |
| 23 Abr 2024 | 0.01188 | -0.00037 | -3.02% | 0.01225 | 0.01241 | 0.01187 | 8,447.00 |
| 22 Abr 2024 | 0.01225 | 0.00047 | 3.99% | 0.0121 | 0.0124 | 0.0117 | 7,743.00 |
| 21 Abr 2024 | 0.01178 | -0.00033 | -2.73% | 0.01214 | 0.0122 | 0.0116 | 7,265.00 |
| 20 Abr 2024 | 0.01211 | 0.00072 | 6.32% | 0.0114 | 0.0123 | 0.0112 | 7,953.00 |
| 19 Abr 2024 | 0.01139 | 0.00004 | 0.35% | 0.01136 | 0.0116 | 0.0111 | 9,173.00 |
| 18 Abr 2024 | 0.01135 | 0.0001 | 0.89% | 0.01125 | 0.0116 | 0.011 | 14,037.00 |
| 17 Abr 2024 | 0.01125 | -0.00005 | -0.44% | 0.01127 | 0.0116 | 0.011 | 15,019.00 |
| 16 Abr 2024 | 0.0113 | -0.00003 | -0.26% | 0.01133 | 0.0116 | 0.0108 | 15,927.00 |
| 15 Abr 2024 | 0.01133 | -0.00052 | -4.39% | 0.01175 | 0.012 | 0.0112 | 14,658.00 |
| 14 Abr 2024 | 0.01185 | 0.00054 | 4.77% | 0.01128 | 0.0122 | 0.01119 | 16,871.00 |
| 13 Abr 2024 | 0.01131 | -0.00082 | -6.76% | 0.01216 | 0.01216 | 0.01008 | 47,080.00 |
| 12 Abr 2024 | 0.01213 | -0.001 | -7.62% | 0.01313 | 0.01324 | 0.01141 | 29,961.00 |
| 11 Abr 2024 | 0.01313 | -0.00023 | -1.72% | 0.01332 | 0.0134 | 0.01299 | 8,575.00 |
| 10 Abr 2024 | 0.01336 | 0.00006 | 0.45% | 0.01325 | 0.01354 | 0.01315 | 16,971.00 |
| 09 Abr 2024 | 0.0133 | -0.00022 | -1.63% | 0.01348 | 0.01356 | 0.0132 | 8,889.00 |
| 08 Abr 2024 | 0.01352 | -0.00076 | -5.32% | 0.01421 | 0.0144 | 0.01345 | 17,142.00 |
| 07 Abr 2024 | 0.01428 | -0.00004 | -0.28% | 0.01437 | 0.0145 | 0.01404 | 8,263.00 |
| 06 Abr 2024 | 0.01432 | 0.00067 | 4.91% | 0.01366 | 0.0145 | 0.0136 | 10,678.00 |
| 05 Abr 2024 | 0.01365 | -0.00032 | -2.29% | 0.01395 | 0.014 | 0.0135 | 11,688.00 |
| 04 Abr 2024 | 0.01397 | 0.00009 | 0.65% | 0.01384 | 0.0143 | 0.0138 | 9,999.00 |
| 03 Abr 2024 | 0.01388 | -0.00042 | -2.94% | 0.01429 | 0.01456 | 0.01367 | 14,536.00 |
| 02 Abr 2024 | 0.0143 | -0.00036 | -2.46% | 0.01463 | 0.014649 | 0.01409 | 12,241.00 |
| 01 Abr 2024 | 0.01466 | -0.00019 | -1.28% | 0.01482 | 0.015 | 0.01447 | 14,086.00 |
| 31 Mar 2024 | 0.01485 | -0.00026 | -1.72% | 0.01508 | 0.0152 | 0.01466 | 11,864.00 |
| 30 Mar 2024 | 0.01511 | -0.00009 | -0.59% | 0.0152 | 0.01556 | 0.01507 | 9,697.00 |
| 29 Mar 2024 | 0.0152 | -0.00012 | -0.78% | 0.01534 | 0.01534 | 0.0149 | 13,837.00 |
| 28 Mar 2024 | 0.01532 | -0.00013 | -0.84% | 0.01544 | 0.01547 | 0.015 | 9,264.00 |
| 27 Mar 2024 | 0.01545 | -0.00013 | -0.83% | 0.01555 | 0.01566 | 0.01507 | 17,826.00 |
| 26 Mar 2024 | 0.01558 | -0.00047 | -2.93% | 0.01611 | 0.0163 | 0.01551 | 18,504.00 |
| 25 Mar 2024 | 0.01605 | -0.00006 | -0.37% | 0.01609 | 0.0169 | 0.0158 | 45,694.00 |
| 24 Mar 2024 | 0.01611 | 0.00014 | 0.88% | 0.01599 | 0.0162 | 0.01567 | 10,794.00 |
| 23 Mar 2024 | 0.01597 | -0.00003 | -0.19% | 0.01604 | 0.01664 | 0.0158 | 11,651.00 |
| 22 Mar 2024 | 0.016 | 0.00053 | 3.43% | 0.01541 | 0.01691 | 0.0152 | 26,511.00 |
| 21 Mar 2024 | 0.01547 | -0.00079 | -4.86% | 0.01623 | 0.0164 | 0.01532 | 26,597.00 |
| 20 Mar 2024 | 0.01626 | -0.00077 | -4.52% | 0.01705 | 0.0171 | 0.0157 | 71,363.00 |
| 19 Mar 2024 | 0.01703 | -0.00007 | -0.41% | 0.01727 | 0.0186 | 0.01664 | 115,915.00 |
| 18 Mar 2024 | 0.0171 | 0.00113 | 7.08% | 0.01587 | 0.01846 | 0.01554 | 93,309.00 |
| 17 Mar 2024 | 0.01597 | 0.00076 | 5.00% | 0.01516 | 0.0161 | 0.0146 | 31,390.00 |
| 16 Mar 2024 | 0.01521 | -0.00043 | -2.75% | 0.01552 | 0.01659 | 0.01457 | 48,564.00 |
| 15 Mar 2024 | 0.01564 | 0.00162 | 11.55% | 0.01401 | 0.01566 | 0.0135 | 58,200.00 |
| 14 Mar 2024 | 0.01402 | 0.00031 | 2.26% | 0.01368 | 0.014819 | 0.013571 | 29,237.00 |
| 13 Mar 2024 | 0.01371 | -0.00021 | -1.51% | 0.01385 | 0.01391 | 0.01311 | 40,250.00 |
| 12 Mar 2024 | 0.01392 | 0.00191 | 15.90% | 0.01197 | 0.01442 | 0.0117 | 60,059.00 |
| 11 Mar 2024 | 0.01201 | 0.0012 | 11.10% | 0.01081 | 0.0124 | 0.0106 | 52,228.00 |
| 10 Mar 2024 | 0.01081 | -0.00019 | -1.73% | 0.01099 | 0.01113 | 0.0106 | 15,221.00 |
| 09 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.01098 | 0.01119 | 0.0108 | 13,734.00 |
| 08 Mar 2024 | 0.011 | -0.00026 | -2.31% | 0.01117 | 0.0113 | 0.01068 | 15,227.00 |
| 07 Mar 2024 | 0.01126 | 0.00039 | 3.59% | 0.01086 | 0.01165 | 0.01086 | 26,623.00 |
| 06 Mar 2024 | 0.01087 | -0.00018 | -1.63% | 0.01106 | 0.0111 | 0.01033 | 18,582.00 |
| 05 Mar 2024 | 0.01105 | -0.00082 | -6.91% | 0.01187 | 0.0126 | 0.0107 | 58,584.00 |
| 04 Mar 2024 | 0.01187 | -0.00033 | -2.70% | 0.01223 | 0.0126 | 0.01172 | 16,941.00 |
| 03 Mar 2024 | 0.0122 | -0.00078 | -6.01% | 0.01298 | 0.01313 | 0.0121 | 15,247.00 |
| 02 Mar 2024 | 0.01298 | 0.00052 | 4.17% | 0.01247 | 0.01298 | 0.01226 | 16,139.00 |
| 01 Mar 2024 | 0.01246 | 0.00027 | 2.21% | 0.01224 | 0.01283 | 0.01218 | 18,063.00 |
| 29 Feb 2024 | 0.01219 | 0.00026 | 2.18% | 0.0119 | 0.01284 | 0.0118 | 32,992.00 |
| 28 Feb 2024 | 0.01193 | -0.00018 | -1.49% | 0.0121 | 0.0122 | 0.01134 | 18,716.00 |
| 27 Feb 2024 | 0.01211 | -0.00028 | -2.26% | 0.01239 | 0.01246 | 0.0119 | 12,944.00 |
| 26 Feb 2024 | 0.01239 | 0.00036 | 2.99% | 0.01202 | 0.01246 | 0.0119 | 16,432.00 |
| 25 Feb 2024 | 0.01203 | -0.00027 | -2.20% | 0.01228 | 0.01233 | 0.01186 | 6,982.00 |
| 24 Feb 2024 | 0.0123 | 0.00001 | 0.08% | 0.01229 | 0.0125 | 0.012 | 3,612.00 |
| 23 Feb 2024 | 0.01229 | -0.00009 | -0.73% | 0.01238 | 0.01253 | 0.012 | 9,932.00 |
| 22 Feb 2024 | 0.01238 | -0.00029 | -2.29% | 0.01268 | 0.0128 | 0.01234 | 7,415.00 |
| 21 Feb 2024 | 0.01267 | -0.00013 | -1.02% | 0.0128 | 0.0128 | 0.01244 | 9,156.00 |
