Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AVAXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 36.04 | -0.100 | -0.28% | 36.02 | 36.75 | 35.17 | 12,603.00 |
| 30 May 2024 | 36.14 | 0.00 | 0.00% | 36.14 | 36.14 | 36.14 | 0.00 |
| 29 May 2024 | 36.14 | -0.950 | -2.56% | 36.91 | 37.45 | 36.14 | 15,261.00 |
| 28 May 2024 | 37.09 | -1.16 | -3.03% | 38.18 | 38.24 | 36.50 | 19,715.00 |
| 27 May 2024 | 38.25 | 1.50 | 4.08% | 36.67 | 38.86 | 36.66 | 10,836.00 |
| 26 May 2024 | 36.75 | -1.53 | -4.00% | 38.26 | 38.29 | 36.45 | 5,766.00 |
| 25 May 2024 | 38.28 | 0.270 | 0.72% | 37.98 | 38.69 | 37.72 | 4,929.00 |
| 24 May 2024 | 38.01 | -0.500 | -1.29% | 38.40 | 38.95 | 37.01 | 9,388.00 |
| 23 May 2024 | 38.50 | -1.49 | -3.71% | 40.05 | 40.33 | 36.33 | 22,611.00 |
| 22 May 2024 | 39.99 | -1.20 | -2.91% | 41.13 | 41.67 | 39.29 | 21,654.00 |
| 21 May 2024 | 41.19 | 5.63 | 15.83% | 40.54 | 41.38 | 39.71 | 20,022.00 |
| 20 May 2024 | 35.56 | 0.00 | 0.00% | 35.56 | 35.56 | 35.56 | 0.00 |
| 19 May 2024 | 35.56 | -1.72 | -4.61% | 37.22 | 37.77 | 35.39 | 16,410.00 |
| 18 May 2024 | 37.28 | 0.840 | 2.30% | 36.52 | 37.63 | 36.50 | 17,375.00 |
| 17 May 2024 | 36.44 | 1.99 | 5.76% | 34.52 | 37.57 | 34.30 | 20,642.00 |
| 16 May 2024 | 34.45 | -0.230 | -0.67% | 34.66 | 35.01 | 33.76 | 18,897.00 |
| 15 May 2024 | 34.69 | 3.12 | 9.90% | 31.66 | 34.77 | 31.37 | 17,637.00 |
| 14 May 2024 | 31.56 | -0.870 | -2.68% | 32.39 | 33.11 | 31.49 | 16,403.00 |
| 13 May 2024 | 32.43 | -0.700 | -2.11% | 33.24 | 33.79 | 32.06 | 25,538.00 |
| 12 May 2024 | 33.13 | -0.330 | -1.00% | 33.52 | 33.96 | 33.01 | 8,800.00 |
| 11 May 2024 | 33.47 | -0.220 | -0.65% | 33.82 | 34.03 | 33.06 | 16,975.00 |
| 10 May 2024 | 33.69 | -1.37 | -3.91% | 34.99 | 36.08 | 33.22 | 20,145.00 |
| 09 May 2024 | 35.05 | -1.95 | -5.26% | 34.04 | 35.28 | 33.75 | 10,604.00 |
| 08 May 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| 07 May 2024 | 37.00 | -0.330 | -0.89% | 36.67 | 37.02 | 36.63 | 1,023.00 |
| 06 May 2024 | 37.34 | -0.130 | -0.35% | 37.34 | 37.34 | 37.34 | 0.00 |
| 05 May 2024 | 37.47 | 2.67 | 7.67% | 37.49 | 37.49 | 37.47 | 0.00 |
| 04 May 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
| 03 May 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
| 02 May 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
| 01 May 2024 | 34.80 | 0.00 | 0.00% | 34.80 | 34.80 | 34.80 | 0.00 |
| 30 Abr 2024 | 34.80 | -0.110 | -0.32% | 34.78 | 34.81 | 34.78 | 56.00 |
| 29 Abr 2024 | 34.91 | -0.140 | -0.40% | 34.92 | 34.92 | 34.91 | 0.00 |
| 28 Abr 2024 | 35.05 | 0.00 | 0.00% | 35.05 | 35.05 | 35.05 | 0.00 |
| 27 Abr 2024 | 35.05 | 0.00 | 0.00% | 35.05 | 35.05 | 35.05 | 0.00 |
| 26 Abr 2024 | 35.05 | -0.740 | -2.07% | 34.95 | 35.07 | 34.95 | 29.00 |
| 25 Abr 2024 | 35.79 | 0.560 | 1.60% | 35.78 | 35.79 | 35.78 | 0.00 |
| 24 Abr 2024 | 35.23 | 0.00 | 0.00% | 35.23 | 35.23 | 35.23 | 0.00 |
| 23 Abr 2024 | 35.23 | 0.00 | 0.00% | 35.23 | 35.23 | 35.23 | 0.00 |
| 22 Abr 2024 | 35.23 | 0.00 | 0.00% | 35.23 | 35.23 | 35.23 | 0.00 |
| 21 Abr 2024 | 35.23 | 0.00 | 0.00% | 35.23 | 35.23 | 35.23 | 0.00 |
| 20 Abr 2024 | 35.23 | 0.00 | 0.00% | 35.23 | 35.23 | 35.23 | 0.00 |
| 19 Abr 2024 | 35.23 | 0.260 | 0.74% | 34.54 | 35.48 | 34.53 | 257.00 |
| 18 Abr 2024 | 34.97 | 0.050 | 0.15% | 34.98 | 34.98 | 34.96 | 0.00 |
| 17 Abr 2024 | 34.91 | 0.00 | 0.00% | 34.91 | 34.91 | 34.91 | 0.00 |
| 16 Abr 2024 | 34.91 | -0.760 | -2.14% | 34.93 | 34.93 | 33.52 | 74.00 |
| 15 Abr 2024 | 35.68 | -10.45 | -22.66% | 36.86 | 36.86 | 35.63 | 59.00 |
| 14 Abr 2024 | 46.13 | 0.00 | 0.00% | 46.13 | 46.13 | 46.13 | 0.00 |
| 13 Abr 2024 | 46.13 | 0.00 | 0.00% | 46.13 | 46.13 | 46.13 | 0.00 |
| 12 Abr 2024 | 46.13 | 0.00 | 0.00% | 46.13 | 46.13 | 46.13 | 0.00 |
| 11 Abr 2024 | 46.13 | -0.960 | -2.04% | 45.90 | 46.13 | 45.90 | 5.00 |
| 10 Abr 2024 | 47.09 | -0.140 | -0.29% | 46.39 | 47.09 | 46.37 | 133.00 |
| 09 Abr 2024 | 47.22 | -2.84 | -5.67% | 47.28 | 47.28 | 47.22 | 0.00 |
| 08 Abr 2024 | 50.06 | 0.710 | 1.44% | 50.07 | 50.07 | 50.06 | 5.00 |
| 07 Abr 2024 | 49.35 | 3.37 | 7.34% | 48.84 | 49.44 | 47.91 | 345.00 |
| 06 Abr 2024 | 45.98 | -0.220 | -0.48% | 45.95 | 46.00 | 45.92 | 0.00 |
| 05 Abr 2024 | 46.20 | 0.00 | 0.00% | 46.20 | 46.20 | 46.20 | 0.00 |
| 04 Abr 2024 | 46.20 | -0.110 | -0.24% | 46.84 | 47.78 | 46.12 | 44.00 |
| 03 Abr 2024 | 46.31 | -0.950 | -2.01% | 47.18 | 47.18 | 46.25 | 144.00 |
| 02 Abr 2024 | 47.26 | -6.55 | -12.17% | 47.18 | 47.27 | 47.18 | 4.00 |
| 01 Abr 2024 | 53.81 | 0.00 | 0.00% | 53.81 | 53.81 | 53.81 | 0.00 |
| 31 Mar 2024 | 53.81 | 0.00 | 0.00% | 53.81 | 53.81 | 53.81 | 0.00 |
| 30 Mar 2024 | 53.81 | 0.530 | 0.99% | 53.94 | 54.01 | 53.81 | 4.00 |
| 29 Mar 2024 | 53.28 | -0.760 | -1.41% | 53.98 | 54.00 | 53.28 | 0.00 |
| 28 Mar 2024 | 54.04 | 0.00 | 0.00% | 54.04 | 54.04 | 54.04 | 0.00 |
| 27 Mar 2024 | 54.04 | -2.99 | -5.24% | 53.87 | 54.08 | 53.84 | 0.00 |
| 26 Mar 2024 | 57.03 | -2.01 | -3.40% | 57.92 | 58.42 | 57.02 | 47.00 |
| 25 Mar 2024 | 59.04 | 3.95 | 7.17% | 59.16 | 59.16 | 59.00 | 0.00 |
| 24 Mar 2024 | 55.09 | 0.00 | 0.00% | 55.09 | 55.09 | 55.09 | 0.00 |
| 23 Mar 2024 | 55.09 | 0.300 | 0.55% | 55.23 | 55.26 | 55.09 | 0.00 |
| 22 Mar 2024 | 54.79 | 0.00 | 0.00% | 54.79 | 54.79 | 54.79 | 0.00 |
| 21 Mar 2024 | 54.79 | -1.42 | -2.53% | 54.92 | 54.92 | 54.79 | 26.00 |
| 20 Mar 2024 | 56.21 | -1.72 | -2.97% | 51.36 | 56.35 | 51.31 | 71.00 |
| 19 Mar 2024 | 57.93 | -3.32 | -5.43% | 57.84 | 57.98 | 57.83 | 2.00 |
| 18 Mar 2024 | 61.26 | 4.18 | 7.31% | 61.03 | 61.26 | 61.03 | 0.00 |
| 17 Mar 2024 | 57.08 | 0.00 | 0.00% | 57.08 | 57.08 | 57.08 | 0.00 |
| 16 Mar 2024 | 57.08 | 3.21 | 5.96% | 57.21 | 57.21 | 57.08 | 8.00 |
| 15 Mar 2024 | 53.87 | 0.00 | 0.00% | 53.87 | 53.87 | 53.87 | 0.00 |
| 14 Mar 2024 | 53.87 | -0.870 | -1.59% | 55.37 | 55.37 | 53.85 | 485.00 |
| 13 Mar 2024 | 54.74 | 0.00 | 0.00% | 54.74 | 54.74 | 54.74 | 0.00 |
| 12 Mar 2024 | 54.74 | 7.92 | 16.92% | 54.79 | 54.84 | 54.74 | 40.00 |
| 11 Mar 2024 | 46.82 | 5.32 | 12.83% | 44.93 | 46.90 | 44.91 | 31.00 |
| 10 Mar 2024 | 41.49 | -1.27 | -2.96% | 41.49 | 41.49 | 41.49 | 0.00 |
| 09 Mar 2024 | 42.76 | 0.00 | 0.00% | 42.76 | 42.76 | 42.76 | 0.00 |
| 08 Mar 2024 | 42.76 | -0.520 | -1.19% | 43.68 | 43.72 | 42.76 | 29.00 |
| 07 Mar 2024 | 43.27 | 3.72 | 9.41% | 42.29 | 43.47 | 42.28 | 28.00 |
| 06 Mar 2024 | 39.55 | -3.16 | -7.39% | 41.06 | 41.10 | 39.52 | 43.00 |
| 05 Mar 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.71 | 42.71 | 0.00 |
| 04 Mar 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.71 | 42.71 | 0.00 |
| 03 Mar 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.71 | 42.71 | 0.00 |
| 02 Mar 2024 | 42.71 | 0.960 | 2.31% | 42.69 | 42.71 | 42.69 | 0.00 |
