Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AVAXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 33.60 | -1.18 | -3.39% | 34.53 | 35.37 | 32.23 | 1,081,918.00 |
| 16 Abr 2024 | 34.78 | -0.370 | -1.05% | 34.90 | 35.92 | 32.50 | 1,348,744.00 |
| 15 Abr 2024 | 35.15 | -2.17 | -5.81% | 36.98 | 38.65 | 34.12 | 2,061,740.00 |
| 14 Abr 2024 | 37.32 | 3.36 | 9.89% | 33.98 | 37.93 | 32.66 | 3,784,603.00 |
| 13 Abr 2024 | 33.96 | -5.47 | -13.87% | 39.20 | 39.31 | 29.38 | 4,579,486.00 |
| 12 Abr 2024 | 39.43 | -6.59 | -14.32% | 46.05 | 46.88 | 36.05 | 1,652,072.00 |
| 11 Abr 2024 | 46.02 | -1.27 | -2.69% | 47.09 | 47.50 | 45.61 | 485,388.00 |
| 10 Abr 2024 | 47.29 | 0.830 | 1.79% | 46.34 | 47.99 | 45.10 | 658,014.00 |
| 09 Abr 2024 | 46.46 | -3.41 | -6.84% | 49.89 | 49.97 | 46.24 | 540,446.00 |
| 08 Abr 2024 | 49.87 | 0.520 | 1.05% | 49.19 | 50.80 | 48.25 | 570,275.00 |
| 07 Abr 2024 | 49.35 | 1.17 | 2.43% | 48.21 | 49.49 | 47.89 | 437,127.00 |
| 06 Abr 2024 | 48.18 | 2.86 | 6.31% | 45.23 | 48.88 | 45.06 | 792,317.00 |
| 05 Abr 2024 | 45.32 | -1.19 | -2.56% | 46.37 | 46.63 | 44.00 | 516,410.00 |
| 04 Abr 2024 | 46.51 | 0.620 | 1.35% | 45.74 | 48.18 | 45.44 | 630,104.00 |
| 03 Abr 2024 | 45.89 | -0.960 | -2.05% | 46.82 | 48.32 | 45.00 | 981,697.00 |
| 02 Abr 2024 | 46.85 | -4.55 | -8.85% | 51.27 | 51.28 | 46.30 | 1,137,778.00 |
| 01 Abr 2024 | 51.40 | -2.68 | -4.96% | 53.99 | 54.16 | 50.27 | 969,485.00 |
| 31 Mar 2024 | 54.08 | 1.12 | 2.11% | 52.97 | 54.27 | 52.89 | 405,952.00 |
| 30 Mar 2024 | 52.96 | -0.400 | -0.75% | 53.26 | 54.65 | 52.78 | 408,695.00 |
| 29 Mar 2024 | 53.36 | -1.23 | -2.25% | 54.51 | 54.67 | 52.55 | 547,844.00 |
| 28 Mar 2024 | 54.59 | 0.570 | 1.06% | 53.96 | 55.06 | 53.13 | 519,224.00 |
| 27 Mar 2024 | 54.02 | -1.77 | -3.17% | 55.73 | 56.73 | 52.97 | 1,427,766.00 |
| 26 Mar 2024 | 55.79 | -2.04 | -3.53% | 57.64 | 59.31 | 55.30 | 1,002,376.00 |
| 25 Mar 2024 | 57.83 | 2.18 | 3.92% | 55.45 | 59.26 | 54.92 | 1,235,693.00 |
| 24 Mar 2024 | 55.65 | 2.23 | 4.17% | 53.52 | 55.84 | 52.45 | 834,094.00 |
| 23 Mar 2024 | 53.42 | -0.040 | -0.07% | 53.12 | 56.43 | 52.63 | 1,126,768.00 |
| 22 Mar 2024 | 53.46 | -0.350 | -0.65% | 53.60 | 58.09 | 51.64 | 1,851,148.00 |
| 21 Mar 2024 | 53.81 | -3.33 | -5.83% | 56.70 | 57.88 | 52.76 | 1,548,198.00 |
| 20 Mar 2024 | 57.14 | 3.53 | 6.58% | 53.99 | 58.18 | 50.24 | 3,717,266.00 |
| 19 Mar 2024 | 53.61 | -6.89 | -11.39% | 60.57 | 61.94 | 52.95 | 3,824,225.00 |
| 18 Mar 2024 | 60.50 | 2.28 | 3.92% | 57.75 | 65.38 | 55.23 | 3,470,033.00 |
| 17 Mar 2024 | 58.22 | 4.76 | 8.90% | 53.89 | 58.50 | 50.04 | 1,759,229.00 |
| 16 Mar 2024 | 53.46 | -5.16 | -8.80% | 58.02 | 61.44 | 52.00 | 2,351,422.00 |
| 15 Mar 2024 | 58.62 | 4.65 | 8.62% | 54.42 | 58.94 | 48.76 | 3,475,575.00 |
| 14 Mar 2024 | 53.97 | -0.950 | -1.73% | 54.83 | 59.32 | 50.41 | 2,216,564.00 |
| 13 Mar 2024 | 54.92 | -0.630 | -1.13% | 55.21 | 55.51 | 52.24 | 1,605,992.00 |
| 12 Mar 2024 | 55.55 | 6.57 | 13.41% | 48.73 | 57.36 | 46.42 | 3,086,334.00 |
| 11 Mar 2024 | 48.98 | 6.93 | 16.48% | 42.02 | 49.57 | 40.10 | 2,457,761.00 |
| 10 Mar 2024 | 42.05 | -0.920 | -2.14% | 42.98 | 43.99 | 41.00 | 611,802.00 |
| 09 Mar 2024 | 42.97 | 0.250 | 0.59% | 42.66 | 43.65 | 42.19 | 622,704.00 |
| 08 Mar 2024 | 42.72 | -0.540 | -1.25% | 43.47 | 44.04 | 41.02 | 1,008,210.00 |
| 07 Mar 2024 | 43.26 | 1.70 | 4.09% | 41.64 | 44.62 | 41.64 | 1,272,113.00 |
| 06 Mar 2024 | 41.56 | 2.13 | 5.40% | 39.44 | 42.17 | 37.94 | 1,248,544.00 |
| 05 Mar 2024 | 39.43 | -3.71 | -8.60% | 43.05 | 45.14 | 34.87 | 2,351,740.00 |
| 04 Mar 2024 | 43.14 | 0.510 | 1.20% | 42.64 | 44.02 | 41.45 | 1,188,599.00 |
| 03 Mar 2024 | 42.63 | -1.73 | -3.90% | 44.30 | 44.92 | 40.36 | 924,671.00 |
| 02 Mar 2024 | 44.36 | 1.53 | 3.57% | 42.70 | 44.61 | 41.93 | 916,308.00 |
| 01 Mar 2024 | 42.83 | 1.92 | 4.69% | 41.15 | 43.38 | 41.04 | 1,026,651.00 |
| 29 Feb 2024 | 40.91 | 0.580 | 1.44% | 40.45 | 44.64 | 39.66 | 1,672,938.00 |
| 28 Feb 2024 | 40.33 | 1.04 | 2.65% | 39.30 | 41.34 | 36.63 | 1,474,135.00 |
| 27 Feb 2024 | 39.29 | -0.030 | -0.08% | 39.39 | 39.96 | 38.34 | 618,710.00 |
| 26 Feb 2024 | 39.32 | 1.86 | 4.97% | 37.34 | 39.39 | 36.28 | 733,978.00 |
| 25 Feb 2024 | 37.46 | 0.700 | 1.90% | 36.76 | 37.58 | 36.43 | 409,726.00 |
| 24 Feb 2024 | 36.76 | 0.870 | 2.42% | 35.96 | 36.93 | 35.19 | 631,580.00 |
| 23 Feb 2024 | 35.89 | -0.910 | -2.47% | 36.74 | 36.93 | 35.14 | 828,540.00 |
| 22 Feb 2024 | 36.80 | -0.820 | -2.18% | 37.56 | 38.20 | 36.50 | 652,452.00 |
| 21 Feb 2024 | 37.62 | -0.920 | -2.39% | 38.49 | 38.55 | 35.90 | 790,817.00 |
| 20 Feb 2024 | 38.54 | -0.940 | -2.38% | 39.61 | 39.72 | 36.85 | 783,749.00 |
| 19 Feb 2024 | 39.48 | -0.810 | -2.01% | 40.31 | 40.65 | 39.10 | 829,447.00 |
| 18 Feb 2024 | 40.29 | 0.510 | 1.28% | 39.77 | 40.76 | 39.00 | 417,148.00 |
| 17 Feb 2024 | 39.78 | -0.520 | -1.29% | 40.22 | 40.48 | 38.41 | 484,379.00 |
| 16 Feb 2024 | 40.30 | -1.30 | -3.13% | 41.58 | 41.82 | 39.45 | 620,842.00 |
| 15 Feb 2024 | 41.60 | -0.700 | -1.65% | 42.31 | 43.64 | 40.93 | 1,103,353.00 |
| 14 Feb 2024 | 42.30 | 2.54 | 6.39% | 39.70 | 42.46 | 39.15 | 984,692.00 |
| 13 Feb 2024 | 39.76 | -1.29 | -3.14% | 40.99 | 41.71 | 38.85 | 950,836.00 |
| 12 Feb 2024 | 41.05 | 1.30 | 3.27% | 39.66 | 41.20 | 38.39 | 956,402.00 |
| 11 Feb 2024 | 39.75 | -0.470 | -1.17% | 40.34 | 41.22 | 39.38 | 530,936.00 |
| 10 Feb 2024 | 40.22 | 2.25 | 5.93% | 38.16 | 41.25 | 38.15 | 942,191.00 |
| 09 Feb 2024 | 37.97 | 2.55 | 7.20% | 35.45 | 38.64 | 35.43 | 1,203,674.00 |
| 08 Feb 2024 | 35.42 | 0.140 | 0.40% | 35.34 | 36.15 | 35.08 | 594,436.00 |
| 07 Feb 2024 | 35.28 | 1.13 | 3.31% | 34.11 | 35.52 | 33.63 | 722,656.00 |
| 06 Feb 2024 | 34.15 | -0.340 | -0.99% | 34.44 | 34.70 | 33.70 | 508,882.00 |
| 05 Feb 2024 | 34.49 | -0.350 | -1.00% | 34.82 | 35.87 | 34.08 | 509,663.00 |
| 04 Feb 2024 | 34.84 | -1.09 | -3.03% | 35.91 | 36.53 | 34.67 | 463,927.00 |
| 03 Feb 2024 | 35.93 | -0.800 | -2.18% | 36.68 | 37.59 | 35.39 | 650,917.00 |
| 02 Feb 2024 | 36.73 | 2.89 | 8.54% | 33.83 | 36.91 | 33.75 | 985,589.00 |
| 01 Feb 2024 | 33.84 | 0.710 | 2.14% | 33.24 | 33.95 | 32.27 | 775,968.00 |
| 31 Ene 2024 | 33.13 | -2.04 | -5.80% | 35.28 | 35.49 | 33.11 | 970,617.00 |
| 30 Ene 2024 | 35.17 | -0.910 | -2.52% | 35.88 | 37.14 | 34.99 | 1,050,560.00 |
| 29 Ene 2024 | 36.08 | 1.25 | 3.59% | 34.68 | 36.55 | 34.33 | 1,103,748.00 |
| 28 Ene 2024 | 34.83 | 1.57 | 4.72% | 33.21 | 36.72 | 33.21 | 1,857,719.00 |
| 27 Ene 2024 | 33.26 | 1.02 | 3.16% | 32.28 | 33.31 | 31.86 | 560,879.00 |
| 26 Ene 2024 | 32.24 | 1.79 | 5.88% | 30.39 | 33.10 | 30.10 | 968,838.00 |
| 25 Ene 2024 | 30.45 | -0.750 | -2.40% | 31.03 | 31.35 | 29.61 | 665,161.00 |
| 24 Ene 2024 | 31.20 | 0.610 | 1.99% | 30.62 | 31.90 | 29.48 | 1,562,239.00 |
| 23 Ene 2024 | 30.59 | 1.09 | 3.69% | 29.55 | 30.91 | 27.21 | 1,841,591.00 |
| 22 Ene 2024 | 29.50 | -3.01 | -9.26% | 32.60 | 32.71 | 29.28 | 1,368,436.00 |
| 21 Ene 2024 | 32.51 | -0.330 | -1.00% | 32.78 | 33.47 | 32.43 | 447,217.00 |
| 20 Ene 2024 | 32.84 | 0.140 | 0.43% | 32.69 | 32.96 | 32.01 | 455,763.00 |
| 19 Ene 2024 | 32.70 | -0.810 | -2.42% | 33.50 | 33.70 | 31.08 | 1,011,602.00 |
