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.
AVAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.3623 | 0.37 | 6.14% | 6.3224 | 6.3623 | 6.3224 | 152 |
| 16 May 2024 | 5.994 | 0.08 | 1.32% | 6.5921 | 6.5921 | 5.9938 | 1,319 |
| 15 May 2024 | 5.9157 | 0.34 | 6.12% | 6.1718 | 6.50 | 5.6817 | 4,000 |
| 14 May 2024 | 5.5746 | -0.29 | -4.87% | 5.6908 | 6.1259 | 5.5746 | 2,296 |
| 13 May 2024 | 5.86 | -0.41 | -6.54% | 5.8951 | 6.31 | 5.85 | 33,604 |
| 10 May 2024 | 6.27 | 0.27 | 4.50% | 6.7923 | 6.7923 | 6.2494 | 1,289 |
| 09 May 2024 | 6.00 | -0.08 | -1.32% | 6.5328 | 6.5328 | 6.00 | 163 |
| 08 May 2024 | 6.08 | -0.36 | -5.61% | 6.1272 | 6.1272 | 6.0781 | 1,963 |
| 07 May 2024 | 6.4416 | -0.21 | -3.15% | 7.0169 | 7.0169 | 6.4416 | 248 |
| 06 May 2024 | 6.651 | 0.56 | 9.21% | 6.6715 | 7.4616 | 6.651 | 14 |
| 03 May 2024 | 6.09 | 0.15 | 2.53% | 6.3834 | 6.3834 | 5.9299 | 198 |
| 02 May 2024 | 5.94 | 0.03 | 0.43% | 5.7848 | 6.1091 | 5.7425 | 9,381 |
| 30 Abr 2024 | 5.9147 | -0.18 | -2.98% | 6.5941 | 6.5941 | 5.9147 | 343 |
| 29 Abr 2024 | 6.0961 | -0.09 | -1.44% | 5.8236 | 6.0961 | 5.8158 | 1,211 |
| 26 Abr 2024 | 6.1854 | -0.03 | -0.44% | 6.765 | 6.765 | 6.1141 | 743 |
| 25 Abr 2024 | 6.2125 | -0.76 | -10.87% | 6.742 | 6.742 | 6.2124 | 1,000 |
| 24 Abr 2024 | 6.9703 | 0.16 | 2.35% | 7.4471 | 7.4471 | 6.9644 | 29 |
| 23 Abr 2024 | 6.81 | -0.20 | -2.79% | 7.3322 | 7.3322 | 6.7916 | 470 |
| 22 Abr 2024 | 7.0057 | 0.78 | 12.45% | 7.0492 | 7.5536 | 7.0057 | 7,346 |
| 19 Abr 2024 | 6.23 | 0.02 | 0.25% | 6.803 | 6.803 | 6.2264 | 2,123 |
| 18 Abr 2024 | 6.2143 | 0.35 | 6.05% | 6.3301 | 6.3301 | 5.924 | 3,951 |
| 17 Abr 2024 | 5.86 | -0.21 | -3.43% | 6.2929 | 6.6288 | 5.86 | 1,429 |
| 16 Abr 2024 | 6.068 | -0.59 | -8.90% | 6.78 | 6.78 | 6.0331 | 2,344 |
| 15 Abr 2024 | 6.6608 | -1.56 | -18.94% | 7.2297 | 7.2961 | 6.527 | 36,142 |
| 12 Abr 2024 | 8.217 | 0.08 | 0.95% | 8.9031 | 8.9031 | 8.203 | 925 |
| 11 Abr 2024 | 8.1395 | -0.15 | -1.81% | 8.9343 | 8.9343 | 8.10 | 1,251 |
| 10 Abr 2024 | 8.2894 | 0.14 | 1.69% | 8.2925 | 9.0013 | 8.1617 | 1,544 |
| 09 Abr 2024 | 8.152 | -0.56 | -6.44% | 8.5544 | 9.2531 | 8.152 | 2,635 |
| 08 Abr 2024 | 8.7127 | 0.75 | 9.39% | 8.6823 | 9.0022 | 8.6675 | 5,874 |
| 05 Abr 2024 | 7.9648 | -0.38 | -4.57% | 8.6293 | 8.6293 | 7.7992 | 39 |
| 04 Abr 2024 | 8.346 | 0.14 | 1.75% | 8.1634 | 9.0504 | 8.1634 | 99 |
| 03 Abr 2024 | 8.2028 | -0.26 | -3.11% | 9.0702 | 9.0702 | 8.1986 | 2,081 |
| 02 Abr 2024 | 8.466 | -1.13 | -11.77% | 8.5521 | 9.1254 | 8.17 | 1,700 |
| 28 Mar 2024 | 9.5953 | 0.14 | 1.53% | 10.3973 | 10.3973 | 9.5052 | 785 |
| 27 Mar 2024 | 9.4509 | -0.60 | -5.93% | 10.47 | 10.47 | 9.4509 | 1,318 |
| 26 Mar 2024 | 10.0466 | -0.12 | -1.16% | 10.2249 | 11.0854 | 10.0466 | 26,906 |
| 25 Mar 2024 | 10.165 | 0.79 | 8.42% | 10.1644 | 11.1636 | 10.1354 | 5,790 |
| 22 Mar 2024 | 9.3752 | -0.10 | -1.10% | 10.5733 | 10.58 | 9.3752 | 10,000 |
| 21 Mar 2024 | 9.4792 | 0.40 | 4.41% | 9.4474 | 10.4892 | 9.3928 | 24 |
| 20 Mar 2024 | 9.0786 | -1.14 | -11.17% | 9.3215 | 10.3436 | 9.0786 | 5,702 |
| 19 Mar 2024 | 10.2207 | -0.50 | -4.67% | 10.0644 | 10.7355 | 9.75 | 5,300 |
| 18 Mar 2024 | 10.7212 | 1.12 | 11.68% | 11.821 | 11.8581 | 10.5459 | 7,016 |
| 15 Mar 2024 | 9.60 | 0.52 | 5.67% | 10.1545 | 10.6183 | 8.6493 | 6,370 |
| 14 Mar 2024 | 9.0849 | -0.10 | -1.03% | 9.5237 | 10.8147 | 9.0849 | 15,602 |
| 13 Mar 2024 | 9.1799 | -0.25 | -2.70% | 10.2639 | 10.2639 | 9.1061 | 66,106 |
| 12 Mar 2024 | 9.4348 | 1.15 | 13.87% | 9.0758 | 10.3972 | 8.1066 | 8,500 |
| 11 Mar 2024 | 8.2859 | 0.90 | 12.26% | 7.5132 | 8.8871 | 7.46 | 5 |
| 08 Mar 2024 | 7.3812 | -0.36 | -4.66% | 7.4984 | 8.2236 | 7.1741 | 21,919 |
| 07 Mar 2024 | 7.7419 | 0.74 | 10.63% | 7.4332 | 7.7419 | 7.4332 | 30,433 |
| 06 Mar 2024 | 6.9982 | -0.47 | -6.32% | 7.7955 | 7.8402 | 6.88 | 1 |
| 05 Mar 2024 | 7.4705 | -0.21 | -2.68% | 8.1541 | 8.5501 | 7.2295 | 501 |
| 04 Mar 2024 | 7.6762 | 0.28 | 3.84% | 8.1963 | 8.33 | 7.5409 | 606 |
| 01 Mar 2024 | 7.3922 | -0.16 | -2.07% | 7.9852 | 8.14 | 7.3922 | 532 |
| 29 Feb 2024 | 7.5485 | 0.70 | 10.26% | 7.9319 | 8.3291 | 7.352 | 5,922 |
| 28 Feb 2024 | 6.846 | 0.00 | 0.00% | 6.846 | 6.846 | 6.846 | 0 |
| 27 Feb 2024 | 6.846 | 0.11 | 1.56% | 6.8921 | 7.535 | 6.8113 | 7,150 |
| 26 Feb 2024 | 6.7409 | 0.49 | 7.85% | 7.0727 | 7.0727 | 6.4333 | 363 |
| 23 Feb 2024 | 6.25 | -0.36 | -5.51% | 6.9297 | 6.9297 | 6.25 | 9,390 |
| 22 Feb 2024 | 6.6144 | 0.12 | 1.92% | 6.619 | 7.1497 | 6.5967 | 7,840 |
| 21 Feb 2024 | 6.49 | -0.42 | -6.13% | 7.1087 | 7.1087 | 6.49 | 35,086 |
| 20 Feb 2024 | 6.9141 | -0.18 | -2.59% | 7.4774 | 7.4774 | 6.80 | 115 |
| 19 Feb 2024 | 7.0981 | 0.02 | 0.26% | 7.1496 | 7.6881 | 7.0127 | 6,620 |
