1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. Avalanche (AVAXUSD)

  6. Avalanche (AVAXUSD) Histórico

AVAXUSD

Avalanche
17.05
0.140 (0.83%)
Tiempo Real

AVAXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Mar 2023 16.91 -0.050 -0.29% 16.97 17.18 16.40 268,292.00
24 Mar 2023 16.96 -0.620 -3.53% 17.60 17.68 16.69 362,885.00
23 Mar 2023 17.58 0.780 4.64% 16.79 17.90 16.63 663,070.00
22 Mar 2023 16.80 -0.700 -4.00% 17.47 17.97 16.30 522,431.00
21 Mar 2023 17.50 0.840 5.04% 16.70 17.59 16.39 455,929.00
20 Mar 2023 16.66 -0.880 -5.02% 17.61 17.82 16.59 488,841.00
19 Mar 2023 17.54 0.510 2.99% 17.04 18.14 17.03 385,521.00
18 Mar 2023 17.03 -0.670 -3.79% 17.73 18.22 16.92 674,597.00
17 Mar 2023 17.70 1.82 11.46% 15.86 17.81 15.66 1,058,762.00
16 Mar 2023 15.88 0.270 1.73% 15.58 16.12 15.30 1,294,343.00
15 Mar 2023 15.61 -1.58 -9.19% 17.18 17.51 15.40 1,385,458.00
14 Mar 2023 17.19 0.670 4.06% 16.53 17.98 16.19 1,297,747.00
13 Mar 2023 16.52 0.260 1.60% 16.32 16.84 15.50 683,054.00
12 Mar 2023 16.26 1.65 11.29% 14.56 16.40 14.33 633,937.00
11 Mar 2023 14.61 -0.260 -1.75% 14.86 15.40 14.06 1,151,269.00
10 Mar 2023 14.87 0.440 3.05% 14.40 15.18 13.90 1,271,980.00
09 Mar 2023 14.43 -0.680 -4.50% 15.16 15.68 14.20 961,193.00
08 Mar 2023 15.11 -1.06 -6.56% 16.20 16.26 14.99 584,367.00
07 Mar 2023 16.17 -0.350 -2.12% 16.55 16.72 15.85 427,423.00
06 Mar 2023 16.52 0.380 2.35% 16.13 16.68 15.83 406,088.00
05 Mar 2023 16.14 -0.510 -3.06% 16.12 16.52 16.07 318,188.00
04 Mar 2023 16.65 0.00 0.00% 16.65 16.65 16.65 0.00
03 Mar 2023 16.65 -0.810 -4.64% 17.47 17.48 15.83 571,613.00
02 Mar 2023 17.46 0.390 2.28% 17.81 17.86 17.12 352,373.00
01 Mar 2023 17.07 0.00 0.00% 17.07 17.07 17.07 0.00
28 Feb 2023 17.07 -0.840 -4.69% 17.91 17.92 16.94 988,392.00
27 Feb 2023 17.91 -0.540 -2.93% 18.43 18.63 17.71 962,624.00
26 Feb 2023 18.45 0.500 2.79% 17.92 18.58 17.81 458,388.00
25 Feb 2023 17.95 -0.440 -2.39% 18.38 18.60 17.47 639,671.00
24 Feb 2023 18.39 -1.32 -6.70% 19.65 19.82 18.04 792,894.00
23 Feb 2023 19.71 -0.610 -3.00% 20.36 20.73 19.53 1,113,928.00
22 Feb 2023 20.32 -0.640 -3.05% 21.03 21.56 19.58 1,483,699.00
21 Feb 2023 20.96 0.110 0.53% 20.93 21.67 19.91 1,256,634.00
20 Feb 2023 20.85 0.990 4.98% 19.87 21.38 19.05 1,136,251.00
19 Feb 2023 19.86 0.300 1.53% 19.54 20.37 19.29 498,697.00
18 Feb 2023 19.56 0.100 0.51% 19.48 20.10 19.30 538,818.00
17 Feb 2023 19.46 0.820 4.40% 18.53 19.65 18.49 675,672.00
16 Feb 2023 18.64 -1.32 -6.61% 19.97 20.44 18.57 1,114,464.00
15 Feb 2023 19.96 1.81 9.97% 18.17 19.96 17.92 608,795.00
14 Feb 2023 18.15 0.520 2.95% 17.62 18.30 17.18 711,496.00
13 Feb 2023 17.63 -0.160 -0.90% 17.74 17.86 16.85 848,422.00
12 Feb 2023 17.79 -0.220 -1.22% 18.02 18.49 17.53 575,578.00
11 Feb 2023 18.01 0.220 1.24% 17.81 18.10 17.66 240,666.00
10 Feb 2023 17.79 -0.090 -0.50% 17.84 18.25 17.50 813,399.00
09 Feb 2023 17.88 -2.21 -11.00% 20.11 20.24 17.52 1,292,341.00
08 Feb 2023 20.09 -0.730 -3.51% 20.89 21.04 19.64 610,850.00
07 Feb 2023 20.82 1.28 6.55% 19.58 20.98 19.55 645,892.00
06 Feb 2023 19.54 -0.550 -2.74% 20.09 20.43 19.44 505,918.00
05 Feb 2023 20.09 -0.930 -4.42% 21.06 21.15 19.72 754,855.00
04 Feb 2023 21.02 -0.350 -1.64% 21.30 21.67 20.84 465,216.00
03 Feb 2023 21.37 0.240 1.14% 21.28 21.80 20.72 889,927.00
02 Feb 2023 21.13 0.160 0.76% 21.09 22.79 21.01 1,632,543.00
01 Feb 2023 20.97 1.13 5.70% 19.82 21.05 18.71 1,075,191.00
31 Ene 2023 19.84 0.100 0.51% 19.73 20.18 19.32 770,497.00
30 Ene 2023 19.74 -1.30 -6.18% 21.00 21.30 19.29 1,504,788.00
29 Ene 2023 21.04 0.420 2.04% 20.48 21.16 20.15 695,553.00
28 Ene 2023 20.62 -0.570 -2.69% 20.98 21.80 20.07 1,438,811.00
27 Ene 2023 21.19 3.10 17.14% 18.04 21.70 17.48 1,809,016.00
26 Ene 2023 18.09 0.280 1.57% 17.87 18.94 17.79 1,649,800.00
25 Ene 2023 17.81 0.790 4.64% 17.03 18.25 16.53 880,482.00
24 Ene 2023 17.02 -0.960 -5.34% 17.91 18.98 16.76 1,199,746.00
23 Ene 2023 17.98 0.620 3.57% 17.34 18.32 17.30 1,011,039.00
22 Ene 2023 17.36 0.470 2.78% 16.84 18.46 16.80 1,239,218.00
21 Ene 2023 16.89 -0.620 -3.54% 17.50 17.76 16.82 1,289,480.00
20 Ene 2023 17.51 1.32 8.15% 16.17 17.58 15.86 1,137,298.00
19 Ene 2023 16.19 0.380 2.40% 15.89 16.30 15.69 710,266.00
18 Ene 2023 15.81 -1.31 -7.65% 17.16 17.42 15.46 1,301,287.00
17 Ene 2023 17.12 0.360 2.15% 16.59 18.20 16.59 1,525,961.00
16 Ene 2023 16.76 -0.050 -0.30% 16.80 17.33 16.09 1,795,999.00
15 Ene 2023 16.81 -0.150 -0.88% 17.04 17.08 16.02 2,204,633.00
14 Ene 2023 16.96 0.990 6.20% 15.92 18.58 15.79 4,858,839.00
13 Ene 2023 15.97 0.520 3.37% 15.39 16.60 14.96 2,578,276.00
12 Ene 2023 15.45 -0.440 -2.77% 15.93 16.54 14.75 2,924,007.00
11 Ene 2023 15.89 3.16 24.82% 12.40 16.03 12.26 2,646,446.00
10 Ene 2023 12.73 0.530 4.34% 12.23 12.95 12.03 929,047.00
09 Ene 2023 12.20 0.140 1.16% 12.10 12.65 12.08 1,261,303.00
08 Ene 2023 12.06 0.320 2.73% 11.75 12.15 11.58 423,272.00
07 Ene 2023 11.74 -0.030 -0.25% 11.79 11.86 11.64 168,312.00
06 Ene 2023 11.77 0.030 0.26% 11.73 11.82 11.35 505,564.00
05 Ene 2023 11.74 -0.340 -2.81% 12.11 12.19 11.67 629,151.00
04 Ene 2023 12.08 0.700 6.15% 11.39 12.58 11.35 1,188,616.00
03 Ene 2023 11.38 0.210 1.88% 11.12 11.55 11.06 688,986.00
02 Ene 2023 11.17 0.310 2.85% 10.88 11.27 10.71 544,095.00
01 Ene 2023 10.86 -0.020 -0.18% 10.90 10.93 10.64 318,352.00
31 Dic 2022 10.88 0.020 0.18% 10.88 11.07 10.83 381,358.00
30 Dic 2022 10.86 -0.130 -1.18% 10.95 10.97 10.55 761,809.00
29 Dic 2022 10.99 -0.200 -1.79% 11.19 11.22 10.61 761,404.00
28 Dic 2022 11.19 -0.460 -3.95% 11.65 11.66 11.09 569,016.00
27 Dic 2022 11.65 -0.070 -0.60% 11.75 11.80 11.52 301,671.00
26 Dic 2022 11.72 0.030 0.26% 11.69 11.78 11.56 203,682.00
25 Dic 2022 11.69 0.030 0.26% 11.66 11.73 11.51 214,897.00
24 Dic 2022 11.66 -0.130 -1.10% 11.79 11.83 11.64 123,876.00
Su Consulta Reciente
GDAX
AVAXUSD
Avalanche
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230326 20:57:38