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.AVTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.24 | -0.320 | -8.90% | 3.30 | 3.38 | 3.21 | 1,370.00 |
| 07 May 2024 | 3.56 | -0.140 | -3.79% | 3.64 | 3.94 | 3.54 | 727.00 |
| 06 May 2024 | 3.70 | 0.150 | 4.14% | 3.62 | 3.94 | 3.53 | 581.00 |
| 05 May 2024 | 3.55 | 0.290 | 8.88% | 3.33 | 4.35 | 3.15 | 3,637.00 |
| 04 May 2024 | 3.26 | -0.010 | -0.30% | 3.22 | 3.30 | 3.13 | 2,024.00 |
| 03 May 2024 | 3.27 | 0.190 | 6.03% | 3.16 | 3.38 | 3.13 | 1,478.00 |
| 02 May 2024 | 3.08 | 0.110 | 3.63% | 3.04 | 3.21 | 3.04 | 3,766.00 |
| 01 May 2024 | 2.98 | -0.040 | -1.29% | 3.09 | 3.17 | 2.81 | 1,397.00 |
| 30 Abr 2024 | 3.01 | -0.400 | -11.65% | 3.45 | 3.46 | 3.01 | 1,834.00 |
| 29 Abr 2024 | 3.41 | -0.200 | -5.43% | 3.60 | 3.61 | 3.33 | 2,561.00 |
| 28 Abr 2024 | 3.61 | 0.010 | 0.22% | 3.63 | 3.90 | 3.61 | 1,926.00 |
| 27 Abr 2024 | 3.60 | -0.030 | -0.83% | 3.67 | 3.90 | 3.59 | 1,711.00 |
| 26 Abr 2024 | 3.63 | -0.120 | -3.11% | 3.79 | 3.88 | 3.58 | 297.00 |
| 25 Abr 2024 | 3.75 | 0.150 | 4.03% | 3.55 | 4.30 | 3.33 | 3,436.00 |
| 24 Abr 2024 | 3.60 | -0.360 | -9.17% | 3.96 | 4.30 | 3.49 | 2,788.00 |
| 23 Abr 2024 | 3.97 | 0.080 | 2.15% | 4.11 | 4.46 | 3.82 | 1,026.00 |
| 22 Abr 2024 | 3.88 | 0.400 | 11.35% | 3.33 | 4.81 | 3.33 | 1,004.00 |
| 21 Abr 2024 | 3.49 | -0.150 | -4.15% | 3.64 | 4.39 | 3.44 | 1,287.00 |
| 20 Abr 2024 | 3.64 | 0.00 | -0.12% | 3.64 | 3.97 | 3.34 | 1,634.00 |
| 19 Abr 2024 | 3.64 | -0.110 | -2.99% | 3.61 | 3.91 | 3.58 | 2,263.00 |
| 18 Abr 2024 | 3.75 | 0.480 | 14.76% | 3.32 | 4.69 | 3.31 | 1,955.00 |
| 17 Abr 2024 | 3.27 | 0.160 | 5.00% | 3.13 | 3.60 | 3.00 | 4,402.00 |
| 16 Abr 2024 | 3.12 | -0.120 | -3.67% | 3.22 | 3.28 | 3.01 | 12,374.00 |
| 15 Abr 2024 | 3.23 | -0.380 | -10.49% | 3.44 | 4.05 | 3.18 | 2,145.00 |
| 14 Abr 2024 | 3.61 | 0.340 | 10.49% | 3.40 | 5.00 | 3.12 | 2,201.00 |
| 13 Abr 2024 | 3.27 | -0.420 | -11.48% | 3.69 | 5.00 | 2.24 | 3,278.00 |
| 12 Abr 2024 | 3.69 | -0.430 | -10.37% | 4.08 | 4.31 | 2.93 | 3,012.00 |
| 11 Abr 2024 | 4.12 | 0.020 | 0.48% | 4.06 | 5.09 | 3.66 | 1,882.00 |
| 10 Abr 2024 | 4.10 | -0.010 | -0.26% | 4.11 | 4.19 | 3.98 | 3,727.00 |
| 09 Abr 2024 | 4.11 | -0.370 | -8.21% | 4.48 | 4.49 | 4.10 | 3,657.00 |
| 08 Abr 2024 | 4.48 | 0.280 | 6.69% | 4.22 | 4.75 | 4.15 | 2,434.00 |
| 07 Abr 2024 | 4.20 | -0.480 | -10.20% | 4.18 | 4.47 | 3.97 | 1,153.00 |
| 06 Abr 2024 | 4.68 | 0.610 | 14.97% | 4.07 | 4.68 | 3.97 | 1,328.00 |
| 05 Abr 2024 | 4.07 | -0.420 | -9.35% | 4.49 | 4.87 | 3.92 | 1,899.00 |
| 04 Abr 2024 | 4.49 | 0.080 | 1.88% | 4.39 | 4.65 | 4.33 | 2,284.00 |
| 03 Abr 2024 | 4.40 | -0.140 | -3.02% | 4.52 | 5.09 | 4.33 | 1,162.00 |
| 02 Abr 2024 | 4.54 | -0.290 | -5.94% | 4.80 | 5.55 | 4.32 | 2,219.00 |
| 01 Abr 2024 | 4.83 | 0.160 | 3.39% | 4.78 | 5.07 | 4.51 | 1,655.00 |
| 31 Mar 2024 | 4.67 | -0.130 | -2.73% | 4.80 | 5.19 | 4.15 | 2,827.00 |
| 30 Mar 2024 | 4.80 | 0.120 | 2.56% | 5.00 | 5.68 | 4.52 | 7,015.00 |
| 29 Mar 2024 | 4.68 | -1.12 | -19.26% | 5.76 | 6.08 | 4.68 | 9,715.00 |
| 28 Mar 2024 | 5.80 | 0.090 | 1.54% | 5.67 | 6.57 | 5.51 | 7,385.00 |
| 27 Mar 2024 | 5.71 | -0.300 | -4.97% | 5.96 | 6.17 | 5.62 | 5,687.00 |
| 26 Mar 2024 | 6.01 | -0.080 | -1.25% | 6.06 | 6.41 | 5.81 | 8,265.00 |
| 25 Mar 2024 | 6.08 | -0.240 | -3.76% | 6.32 | 6.48 | 6.00 | 5,993.00 |
| 24 Mar 2024 | 6.32 | -0.490 | -7.18% | 6.80 | 7.60 | 6.10 | 8,814.00 |
| 23 Mar 2024 | 6.81 | 1.62 | 31.28% | 5.19 | 7.60 | 4.94 | 9,898.00 |
| 22 Mar 2024 | 5.19 | 0.140 | 2.76% | 5.09 | 5.29 | 4.78 | 4,315.00 |
| 21 Mar 2024 | 5.05 | -0.620 | -10.88% | 5.65 | 6.64 | 4.44 | 8,179.00 |
| 20 Mar 2024 | 5.67 | 0.520 | 10.01% | 5.12 | 5.85 | 5.01 | 7,807.00 |
| 19 Mar 2024 | 5.15 | -0.920 | -15.14% | 6.05 | 6.07 | 5.04 | 11,357.00 |
| 18 Mar 2024 | 6.07 | -0.160 | -2.55% | 6.17 | 6.80 | 5.83 | 7,788.00 |
| 17 Mar 2024 | 6.23 | 0.820 | 15.13% | 5.42 | 6.54 | 5.21 | 7,173.00 |
| 16 Mar 2024 | 5.41 | -0.790 | -12.76% | 6.18 | 6.28 | 4.93 | 10,641.00 |
| 15 Mar 2024 | 6.20 | -0.500 | -7.47% | 6.38 | 7.41 | 6.03 | 7,922.00 |
| 14 Mar 2024 | 6.70 | -0.220 | -3.21% | 6.83 | 8.28 | 6.06 | 18,384.00 |
| 13 Mar 2024 | 6.92 | 1.81 | 35.47% | 5.13 | 7.50 | 5.03 | 13,020.00 |
| 12 Mar 2024 | 5.11 | -1.00 | -16.41% | 6.19 | 7.00 | 4.58 | 20,484.00 |
| 11 Mar 2024 | 6.11 | -0.360 | -5.49% | 6.69 | 7.10 | 5.34 | 14,922.00 |
| 10 Mar 2024 | 6.47 | 0.220 | 3.44% | 6.80 | 11.95 | 6.06 | 37,888.00 |
| 09 Mar 2024 | 6.25 | 3.89 | 164.56% | 2.32 | 7.00 | 2.27 | 36,674.00 |
| 08 Mar 2024 | 2.36 | 0.180 | 8.45% | 2.18 | 3.00 | 2.17 | 17,264.00 |
| 07 Mar 2024 | 2.18 | -0.110 | -4.96% | 2.30 | 2.33 | 2.17 | 10,860.00 |
| 06 Mar 2024 | 2.29 | 0.170 | 7.89% | 2.11 | 3.09 | 1.82 | 24,137.00 |
| 05 Mar 2024 | 2.13 | 0.00 | -0.02% | 2.15 | 2.65 | 2.01 | 19,341.00 |
| 04 Mar 2024 | 2.13 | -0.050 | -2.09% | 2.18 | 2.19 | 1.70 | 8,335.00 |
| 03 Mar 2024 | 2.17 | 0.00 | -0.08% | 2.15 | 2.48 | 2.09 | 9,714.00 |
| 02 Mar 2024 | 2.17 | -0.050 | -2.25% | 2.20 | 2.28 | 1.56 | 10,507.00 |
| 01 Mar 2024 | 2.22 | 0.080 | 3.86% | 2.12 | 2.30 | 2.10 | 7,328.00 |
| 29 Feb 2024 | 2.14 | 0.030 | 1.23% | 2.15 | 2.60 | 2.09 | 8,537.00 |
| 28 Feb 2024 | 2.11 | -0.030 | -1.21% | 2.14 | 2.29 | 2.05 | 8,881.00 |
| 27 Feb 2024 | 2.14 | -0.150 | -6.37% | 2.29 | 2.47 | 2.10 | 10,418.00 |
| 26 Feb 2024 | 2.29 | -0.170 | -6.81% | 2.48 | 3.00 | 2.05 | 14,560.00 |
| 25 Feb 2024 | 2.45 | 0.460 | 22.85% | 1.99 | 3.18 | 1.86 | 19,003.00 |
| 24 Feb 2024 | 2.00 | 0.170 | 9.31% | 1.85 | 2.61 | 1.74 | 16,852.00 |
| 23 Feb 2024 | 1.83 | -0.520 | -22.22% | 2.28 | 2.32 | 1.82 | 26,577.00 |
| 22 Feb 2024 | 2.35 | -0.570 | -19.57% | 2.82 | 3.19 | 2.06 | 38,163.00 |
| 21 Feb 2024 | 2.92 | 1.36 | 87.31% | 1.57 | 3.19 | 1.56 | 50,435.00 |
| 20 Feb 2024 | 1.56 | 0.00 | -0.18% | 1.56 | 1.59 | 1.40 | 12,192.00 |
| 19 Feb 2024 | 1.56 | 0.090 | 6.40% | 1.47 | 1.67 | 1.46 | 14,949.00 |
| 18 Feb 2024 | 1.47 | 0.040 | 2.53% | 1.44 | 1.48 | 1.43 | 14,316.00 |
| 17 Feb 2024 | 1.43 | -0.050 | -3.62% | 1.48 | 1.52 | 1.42 | 14,500.00 |
| 16 Feb 2024 | 1.49 | 0.010 | 0.39% | 1.48 | 1.50 | 1.44 | 13,819.00 |
| 15 Feb 2024 | 1.48 | -0.060 | -3.86% | 1.55 | 1.58 | 1.48 | 16,799.00 |
| 14 Feb 2024 | 1.54 | 0.020 | 1.52% | 1.51 | 1.56 | 1.48 | 15,164.00 |
| 13 Feb 2024 | 1.52 | -0.010 | -0.72% | 1.52 | 1.53 | 1.46 | 11,292.00 |
| 12 Feb 2024 | 1.53 | 0.060 | 4.37% | 1.46 | 1.53 | 1.36 | 13,861.00 |
| 11 Feb 2024 | 1.46 | 0.010 | 0.37% | 1.44 | 1.55 | 1.42 | 16,207.00 |
| 10 Feb 2024 | 1.46 | -0.070 | -4.69% | 1.52 | 1.54 | 1.42 | 14,333.00 |
| 09 Feb 2024 | 1.53 | 0.080 | 5.28% | 1.45 | 1.80 | 1.44 | 19,087.00 |
