AVAXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 54.61 | 0.500 | 0.92% | 54.14 | 55.04 | 53.20 | 18,513.00 |
27 Mar 2024 | 54.11 | -1.66 | -2.98% | 55.76 | 56.72 | 53.04 | 57,721.00 |
26 Mar 2024 | 55.77 | -2.03 | -3.51% | 57.73 | 59.30 | 55.35 | 29,065.00 |
25 Mar 2024 | 57.80 | 2.15 | 3.86% | 55.47 | 59.20 | 54.97 | 45,133.00 |
24 Mar 2024 | 55.65 | 2.29 | 4.29% | 53.58 | 55.87 | 52.49 | 31,905.00 |
23 Mar 2024 | 53.36 | -0.010 | -0.02% | 53.08 | 56.25 | 52.63 | 39,442.00 |
22 Mar 2024 | 53.37 | -0.450 | -0.84% | 53.62 | 58.03 | 51.64 | 89,560.00 |
21 Mar 2024 | 53.82 | -3.31 | -5.79% | 56.71 | 57.86 | 52.82 | 66,076.00 |
20 Mar 2024 | 57.13 | 3.61 | 6.75% | 54.08 | 58.12 | 50.33 | 124,507.00 |
19 Mar 2024 | 53.52 | -6.99 | -11.55% | 60.70 | 61.92 | 53.07 | 149,316.00 |
18 Mar 2024 | 60.51 | 2.27 | 3.90% | 57.79 | 65.39 | 55.27 | 217,827.00 |
17 Mar 2024 | 58.24 | 4.66 | 8.70% | 53.93 | 58.54 | 50.09 | 112,592.00 |
16 Mar 2024 | 53.58 | -5.02 | -8.57% | 58.03 | 61.44 | 51.89 | 220,321.00 |
15 Mar 2024 | 58.60 | 4.60 | 8.52% | 54.43 | 58.91 | 48.80 | 231,122.00 |
14 Mar 2024 | 54.00 | -0.920 | -1.68% | 54.84 | 59.26 | 50.49 | 96,989.00 |
13 Mar 2024 | 54.92 | -0.600 | -1.08% | 55.20 | 55.56 | 52.23 | 70,303.00 |
12 Mar 2024 | 55.52 | 6.53 | 13.33% | 48.76 | 57.29 | 46.40 | 128,612.00 |
11 Mar 2024 | 48.99 | 6.94 | 16.50% | 41.98 | 49.53 | 40.02 | 105,703.00 |
10 Mar 2024 | 42.05 | -0.830 | -1.94% | 42.90 | 43.93 | 40.88 | 31,317.00 |
09 Mar 2024 | 42.88 | 0.220 | 0.52% | 42.53 | 43.53 | 42.10 | 19,065.00 |
08 Mar 2024 | 42.66 | -0.560 | -1.30% | 43.40 | 43.96 | 41.10 | 28,558.00 |
07 Mar 2024 | 43.22 | 1.78 | 4.30% | 41.59 | 44.51 | 41.59 | 45,857.00 |
06 Mar 2024 | 41.44 | 2.06 | 5.23% | 39.34 | 42.13 | 37.95 | 43,758.00 |
05 Mar 2024 | 39.38 | -3.62 | -8.42% | 43.05 | 45.17 | 34.65 | 105,781.00 |
04 Mar 2024 | 43.00 | 0.410 | 0.96% | 42.57 | 44.00 | 41.43 | 54,947.00 |
03 Mar 2024 | 42.59 | -1.76 | -3.97% | 44.34 | 44.87 | 40.35 | 41,316.00 |
02 Mar 2024 | 44.35 | 1.54 | 3.60% | 42.64 | 44.58 | 41.98 | 44,188.00 |
01 Mar 2024 | 42.81 | 1.94 | 4.75% | 41.11 | 43.35 | 41.03 | 43,049.00 |
29 Feb 2024 | 40.87 | 0.560 | 1.39% | 40.43 | 44.65 | 39.64 | 93,442.00 |
28 Feb 2024 | 40.31 | 1.05 | 2.67% | 39.26 | 41.30 | 36.31 | 73,764.00 |
27 Feb 2024 | 39.26 | -0.040 | -0.10% | 39.35 | 39.94 | 38.32 | 27,170.00 |
26 Feb 2024 | 39.30 | 1.84 | 4.91% | 37.34 | 39.34 | 36.29 | 43,694.00 |
25 Feb 2024 | 37.46 | 0.740 | 2.02% | 36.76 | 37.51 | 36.44 | 21,812.00 |
24 Feb 2024 | 36.72 | 0.770 | 2.14% | 35.99 | 36.93 | 35.20 | 14,339.00 |
23 Feb 2024 | 35.95 | -0.820 | -2.23% | 36.78 | 36.94 | 35.12 | 27,674.00 |
22 Feb 2024 | 36.77 | -0.910 | -2.42% | 37.56 | 38.17 | 36.52 | 24,383.00 |
21 Feb 2024 | 37.68 | -0.870 | -2.26% | 38.47 | 38.54 | 35.90 | 27,922.00 |
20 Feb 2024 | 38.55 | -0.920 | -2.33% | 39.61 | 39.70 | 36.82 | 25,534.00 |
19 Feb 2024 | 39.47 | -0.820 | -2.04% | 40.29 | 40.64 | 39.11 | 37,276.00 |
18 Feb 2024 | 40.29 | 0.540 | 1.36% | 39.78 | 40.75 | 38.97 | 16,151.00 |
17 Feb 2024 | 39.75 | -0.530 | -1.32% | 40.19 | 40.46 | 38.39 | 17,654.00 |
16 Feb 2024 | 40.28 | -1.29 | -3.10% | 41.56 | 41.78 | 39.41 | 26,588.00 |
15 Feb 2024 | 41.57 | -0.670 | -1.59% | 42.33 | 43.60 | 40.90 | 54,544.00 |
14 Feb 2024 | 42.24 | 2.50 | 6.29% | 39.69 | 42.41 | 39.12 | 38,482.00 |
13 Feb 2024 | 39.74 | -1.32 | -3.21% | 40.95 | 41.69 | 38.87 | 35,617.00 |
12 Feb 2024 | 41.06 | 1.44 | 3.63% | 39.64 | 41.17 | 38.36 | 54,893.00 |
11 Feb 2024 | 39.62 | -0.690 | -1.71% | 40.32 | 41.19 | 39.37 | 22,141.00 |
10 Feb 2024 | 40.31 | 2.35 | 6.19% | 38.16 | 41.23 | 38.14 | 46,615.00 |
09 Feb 2024 | 37.96 | 2.54 | 7.17% | 35.46 | 38.61 | 35.44 | 48,366.00 |
08 Feb 2024 | 35.42 | 0.130 | 0.37% | 35.34 | 36.14 | 35.09 | 26,992.00 |
07 Feb 2024 | 35.29 | 1.12 | 3.28% | 34.13 | 35.53 | 33.66 | 36,934.00 |
06 Feb 2024 | 34.17 | -0.350 | -1.01% | 34.50 | 34.76 | 33.73 | 18,061.00 |
05 Feb 2024 | 34.52 | -0.330 | -0.95% | 34.78 | 35.90 | 34.12 | 18,989.00 |
04 Feb 2024 | 34.85 | -1.09 | -3.03% | 36.02 | 36.54 | 34.70 | 16,021.00 |
03 Feb 2024 | 35.94 | -0.780 | -2.12% | 36.81 | 37.60 | 35.40 | 21,704.00 |
02 Feb 2024 | 36.72 | 2.89 | 8.54% | 33.84 | 36.94 | 33.76 | 56,619.00 |
01 Feb 2024 | 33.83 | 0.650 | 1.96% | 33.27 | 33.99 | 32.28 | 24,755.00 |
31 Ene 2024 | 33.18 | -1.96 | -5.58% | 35.29 | 35.49 | 33.13 | 32,132.00 |
30 Ene 2024 | 35.14 | -0.940 | -2.61% | 35.88 | 37.14 | 34.70 | 62,265.00 |
29 Ene 2024 | 36.08 | 1.25 | 3.59% | 34.67 | 36.54 | 34.36 | 61,091.00 |
28 Ene 2024 | 34.83 | 1.55 | 4.66% | 33.20 | 36.72 | 33.20 | 201,776.00 |
27 Ene 2024 | 33.28 | 1.03 | 3.19% | 32.28 | 33.31 | 31.87 | 25,947.00 |
26 Ene 2024 | 32.25 | 1.77 | 5.81% | 30.44 | 33.12 | 30.13 | 48,700.00 |
25 Ene 2024 | 30.48 | -0.700 | -2.25% | 31.05 | 31.36 | 29.62 | 40,819.00 |
24 Ene 2024 | 31.18 | 0.580 | 1.90% | 30.64 | 31.90 | 29.50 | 81,260.00 |
23 Ene 2024 | 30.60 | 1.09 | 3.69% | 29.63 | 30.72 | 27.25 | 79,561.00 |
22 Ene 2024 | 29.51 | -2.95 | -9.09% | 32.57 | 32.73 | 29.33 | 47,194.00 |
21 Ene 2024 | 32.46 | -0.290 | -0.89% | 32.84 | 33.49 | 32.46 | 13,985.00 |
20 Ene 2024 | 32.75 | 0.070 | 0.21% | 32.75 | 32.98 | 32.04 | 15,253.00 |
19 Ene 2024 | 32.68 | -0.880 | -2.62% | 33.53 | 33.74 | 31.19 | 32,462.00 |
18 Ene 2024 | 33.56 | -2.51 | -6.96% | 36.07 | 36.18 | 32.76 | 28,404.00 |
17 Ene 2024 | 36.07 | 0.440 | 1.23% | 35.56 | 36.52 | 35.26 | 23,211.00 |
16 Ene 2024 | 35.63 | -0.040 | -0.11% | 35.75 | 36.53 | 34.78 | 11,929.00 |
15 Ene 2024 | 35.67 | 0.320 | 0.91% | 35.42 | 36.80 | 35.16 | 12,927.00 |
14 Ene 2024 | 35.35 | -1.13 | -3.10% | 36.49 | 37.89 | 35.28 | 32,257.00 |
13 Ene 2024 | 36.48 | 0.580 | 1.62% | 36.11 | 36.63 | 34.70 | 17,978.00 |
12 Ene 2024 | 35.90 | -3.46 | -8.79% | 39.39 | 39.57 | 34.40 | 41,658.00 |
11 Ene 2024 | 39.36 | 0.870 | 2.26% | 38.53 | 41.78 | 37.54 | 46,442.00 |
10 Ene 2024 | 38.49 | 3.80 | 10.95% | 34.45 | 39.55 | 33.31 | 45,708.00 |
09 Ene 2024 | 34.69 | -1.38 | -3.83% | 35.86 | 37.62 | 33.79 | 61,759.00 |
08 Ene 2024 | 36.07 | 2.47 | 7.35% | 33.62 | 36.45 | 31.17 | 60,699.00 |
07 Ene 2024 | 33.60 | -0.960 | -2.78% | 34.66 | 35.78 | 33.10 | 32,032.00 |
06 Ene 2024 | 34.56 | -1.88 | -5.16% | 36.34 | 36.51 | 33.44 | 54,442.00 |
05 Ene 2024 | 36.44 | -2.29 | -5.91% | 38.86 | 38.91 | 34.96 | 73,216.00 |
04 Ene 2024 | 38.73 | 1.95 | 5.30% | 36.85 | 39.43 | 36.08 | 53,003.00 |
03 Ene 2024 | 36.78 | -3.87 | -9.52% | 40.55 | 41.42 | 33.04 | 68,872.00 |
02 Ene 2024 | 40.65 | -1.19 | -2.84% | 41.86 | 43.42 | 40.32 | 38,940.00 |
01 Ene 2024 | 41.84 | 3.27 | 8.48% | 38.67 | 42.00 | 38.05 | 45,765.00 |
31 Dic 2023 | 38.57 | -0.710 | -1.81% | 39.36 | 40.53 | 37.57 | 29,539.00 |
30 Dic 2023 | 39.28 | -0.880 | -2.19% | 40.09 | 40.34 | 38.17 | 31,444.00 |