Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AVAXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 37.17 | -0.240 | -0.64% | 37.36 | 39.87 | 36.80 | 28,647.00 |
| 05 May 2024 | 37.41 | 0.010 | 0.03% | 37.39 | 37.97 | 36.71 | 15,452.00 |
| 04 May 2024 | 37.40 | 1.83 | 5.14% | 35.54 | 37.65 | 35.24 | 30,616.00 |
| 03 May 2024 | 35.57 | 1.96 | 5.83% | 33.65 | 35.94 | 33.34 | 17,212.00 |
| 02 May 2024 | 33.61 | 0.310 | 0.93% | 33.30 | 34.09 | 32.25 | 25,416.00 |
| 01 May 2024 | 33.30 | 0.590 | 1.80% | 32.66 | 33.93 | 30.59 | 110,860.00 |
| 30 Abr 2024 | 32.71 | -2.68 | -7.57% | 35.31 | 35.68 | 31.90 | 27,343.00 |
| 29 Abr 2024 | 35.39 | 1.48 | 4.36% | 33.90 | 35.82 | 32.87 | 37,009.00 |
| 28 Abr 2024 | 33.91 | -0.500 | -1.45% | 34.41 | 35.35 | 33.81 | 13,646.00 |
| 27 Abr 2024 | 34.41 | 0.00 | 0.00% | 34.42 | 35.10 | 33.13 | 20,361.00 |
| 26 Abr 2024 | 34.41 | -1.18 | -3.32% | 35.60 | 35.84 | 34.27 | 13,924.00 |
| 25 Abr 2024 | 35.59 | -0.750 | -2.06% | 36.35 | 36.71 | 34.72 | 32,291.00 |
| 24 Abr 2024 | 36.34 | -1.95 | -5.09% | 38.27 | 39.81 | 36.03 | 33,618.00 |
| 23 Abr 2024 | 38.29 | -0.940 | -2.40% | 39.24 | 39.90 | 38.03 | 28,630.00 |
| 22 Abr 2024 | 39.23 | 2.11 | 5.68% | 37.12 | 39.70 | 36.79 | 56,673.00 |
| 21 Abr 2024 | 37.12 | -1.16 | -3.03% | 38.30 | 38.75 | 36.41 | 38,880.00 |
| 20 Abr 2024 | 38.28 | 3.60 | 10.38% | 34.63 | 38.49 | 34.16 | 30,408.00 |
| 19 Abr 2024 | 34.68 | -0.200 | -0.57% | 34.81 | 36.08 | 31.96 | 49,661.00 |
| 18 Abr 2024 | 34.88 | 1.24 | 3.69% | 33.56 | 35.63 | 32.82 | 34,890.00 |
| 17 Abr 2024 | 33.64 | -1.11 | -3.19% | 34.73 | 35.34 | 32.26 | 39,958.00 |
| 16 Abr 2024 | 34.75 | -0.450 | -1.28% | 35.14 | 35.93 | 32.73 | 44,310.00 |
| 15 Abr 2024 | 35.20 | -2.15 | -5.76% | 37.30 | 38.60 | 34.15 | 51,167.00 |
| 14 Abr 2024 | 37.35 | 3.28 | 9.63% | 33.91 | 37.92 | 32.94 | 67,831.00 |
| 13 Abr 2024 | 34.07 | -5.34 | -13.55% | 39.36 | 39.36 | 29.35 | 207,953.00 |
| 12 Abr 2024 | 39.41 | -6.64 | -14.42% | 46.06 | 46.88 | 35.67 | 113,634.00 |
| 11 Abr 2024 | 46.05 | -1.27 | -2.68% | 47.31 | 47.46 | 45.63 | 26,711.00 |
| 10 Abr 2024 | 47.32 | 0.870 | 1.87% | 46.44 | 48.00 | 45.11 | 34,194.00 |
| 09 Abr 2024 | 46.45 | -3.43 | -6.88% | 49.87 | 49.96 | 46.37 | 34,116.00 |
| 08 Abr 2024 | 49.88 | 0.460 | 0.93% | 49.34 | 50.79 | 48.27 | 61,702.00 |
| 07 Abr 2024 | 49.42 | 1.24 | 2.57% | 48.20 | 49.60 | 47.91 | 27,678.00 |
| 06 Abr 2024 | 48.18 | 2.79 | 6.15% | 45.28 | 48.84 | 45.11 | 46,021.00 |
| 05 Abr 2024 | 45.39 | -1.19 | -2.55% | 46.47 | 46.61 | 44.03 | 37,213.00 |
| 04 Abr 2024 | 46.58 | 0.680 | 1.48% | 45.88 | 48.19 | 45.48 | 57,222.00 |
| 03 Abr 2024 | 45.90 | -0.920 | -1.96% | 46.83 | 48.30 | 45.03 | 40,527.00 |
| 02 Abr 2024 | 46.82 | -4.60 | -8.95% | 51.35 | 51.35 | 46.30 | 109,960.00 |
| 01 Abr 2024 | 51.42 | -2.69 | -4.97% | 54.08 | 54.09 | 50.30 | 59,014.00 |
| 31 Mar 2024 | 54.11 | 1.06 | 2.00% | 52.98 | 54.25 | 52.91 | 21,317.00 |
| 30 Mar 2024 | 53.05 | -0.390 | -0.73% | 53.27 | 54.61 | 52.82 | 15,636.00 |
| 29 Mar 2024 | 53.44 | -1.15 | -2.11% | 54.64 | 54.64 | 52.59 | 20,635.00 |
| 28 Mar 2024 | 54.59 | 0.600 | 1.11% | 54.06 | 54.99 | 53.12 | 27,309.00 |
| 27 Mar 2024 | 53.99 | -1.88 | -3.36% | 55.81 | 56.73 | 53.03 | 124,366.00 |
| 26 Mar 2024 | 55.87 | -1.77 | -3.07% | 57.74 | 59.30 | 55.34 | 206,377.00 |
| 25 Mar 2024 | 57.64 | 2.00 | 3.59% | 55.74 | 59.26 | 54.96 | 83,587.00 |
| 24 Mar 2024 | 55.64 | 2.27 | 4.25% | 53.39 | 55.87 | 52.48 | 41,612.00 |
| 23 Mar 2024 | 53.37 | 0.270 | 0.51% | 53.44 | 55.97 | 52.66 | 37,652.00 |
| 22 Mar 2024 | 53.10 | -0.930 | -1.72% | 53.82 | 58.01 | 51.68 | 133,564.00 |
| 21 Mar 2024 | 54.03 | -2.97 | -5.21% | 57.03 | 57.88 | 52.81 | 84,041.00 |
| 20 Mar 2024 | 57.00 | 3.56 | 6.66% | 53.58 | 58.13 | 50.39 | 234,480.00 |
| 19 Mar 2024 | 53.44 | -7.38 | -12.13% | 60.53 | 61.87 | 53.07 | 235,888.00 |
| 18 Mar 2024 | 60.82 | 2.66 | 4.57% | 58.34 | 65.35 | 55.30 | 249,829.00 |
| 17 Mar 2024 | 58.16 | 4.48 | 8.35% | 53.64 | 58.45 | 50.08 | 110,897.00 |
| 16 Mar 2024 | 53.68 | -4.80 | -8.21% | 58.40 | 61.40 | 52.04 | 329,430.00 |
| 15 Mar 2024 | 58.48 | 4.53 | 8.40% | 54.00 | 58.85 | 48.39 | 283,562.00 |
| 14 Mar 2024 | 53.95 | -1.06 | -1.93% | 54.86 | 59.26 | 50.40 | 219,591.00 |
| 13 Mar 2024 | 55.01 | -0.630 | -1.13% | 55.50 | 55.50 | 51.20 | 80,129.00 |
| 12 Mar 2024 | 55.64 | 6.68 | 13.64% | 49.09 | 57.35 | 46.47 | 310,657.00 |
| 11 Mar 2024 | 48.96 | 6.93 | 16.49% | 42.07 | 49.55 | 40.17 | 170,414.00 |
| 10 Mar 2024 | 42.03 | -1.02 | -2.37% | 43.05 | 43.95 | 40.96 | 44,146.00 |
| 09 Mar 2024 | 43.05 | 0.320 | 0.75% | 42.72 | 43.61 | 42.47 | 25,104.00 |
| 08 Mar 2024 | 42.73 | -0.560 | -1.29% | 43.38 | 44.00 | 41.13 | 45,618.00 |
| 07 Mar 2024 | 43.29 | 1.75 | 4.21% | 41.55 | 44.53 | 41.55 | 90,603.00 |
| 06 Mar 2024 | 41.54 | 1.91 | 4.82% | 39.45 | 42.14 | 37.96 | 55,851.00 |
| 05 Mar 2024 | 39.63 | -3.42 | -7.94% | 43.14 | 45.17 | 34.90 | 175,859.00 |
| 04 Mar 2024 | 43.05 | 0.580 | 1.37% | 42.64 | 43.97 | 41.45 | 64,408.00 |
| 03 Mar 2024 | 42.47 | -2.03 | -4.56% | 44.42 | 44.85 | 40.35 | 82,016.00 |
| 02 Mar 2024 | 44.50 | 1.65 | 3.85% | 42.73 | 44.57 | 42.01 | 65,919.00 |
| 01 Mar 2024 | 42.85 | 1.97 | 4.82% | 41.00 | 43.36 | 41.00 | 155,579.00 |
| 29 Feb 2024 | 40.88 | 0.590 | 1.46% | 40.38 | 44.75 | 39.60 | 192,136.00 |
| 28 Feb 2024 | 40.29 | 1.08 | 2.75% | 39.29 | 41.31 | 36.47 | 103,478.00 |
| 27 Feb 2024 | 39.21 | -0.120 | -0.31% | 39.34 | 39.96 | 38.35 | 39,626.00 |
| 26 Feb 2024 | 39.33 | 1.88 | 5.02% | 37.46 | 39.34 | 36.30 | 42,014.00 |
| 25 Feb 2024 | 37.45 | 0.740 | 2.02% | 36.78 | 37.48 | 36.42 | 20,955.00 |
| 24 Feb 2024 | 36.71 | 0.820 | 2.28% | 35.97 | 36.94 | 35.21 | 25,110.00 |
| 23 Feb 2024 | 35.89 | -0.870 | -2.37% | 36.78 | 36.92 | 35.17 | 77,168.00 |
| 22 Feb 2024 | 36.76 | -0.940 | -2.49% | 37.60 | 38.20 | 36.53 | 46,396.00 |
| 21 Feb 2024 | 37.70 | -0.850 | -2.20% | 38.51 | 38.55 | 35.91 | 46,347.00 |
| 20 Feb 2024 | 38.55 | -0.820 | -2.08% | 39.50 | 39.70 | 36.85 | 76,330.00 |
| 19 Feb 2024 | 39.37 | -0.810 | -2.02% | 40.33 | 40.63 | 39.12 | 54,600.00 |
| 18 Feb 2024 | 40.18 | 0.400 | 1.01% | 39.79 | 40.75 | 39.01 | 53,946.00 |
| 17 Feb 2024 | 39.78 | -0.510 | -1.27% | 40.29 | 40.45 | 38.44 | 37,825.00 |
| 16 Feb 2024 | 40.29 | -1.29 | -3.10% | 41.58 | 41.81 | 39.46 | 63,292.00 |
| 15 Feb 2024 | 41.58 | -0.710 | -1.68% | 42.30 | 43.63 | 40.91 | 105,396.00 |
| 14 Feb 2024 | 42.29 | 2.55 | 6.42% | 39.76 | 42.43 | 39.17 | 69,998.00 |
| 13 Feb 2024 | 39.74 | -1.32 | -3.21% | 41.01 | 41.68 | 38.91 | 86,441.00 |
| 12 Feb 2024 | 41.06 | 1.39 | 3.50% | 39.74 | 41.13 | 38.42 | 64,259.00 |
| 11 Feb 2024 | 39.67 | -0.620 | -1.54% | 40.23 | 41.20 | 39.37 | 76,365.00 |
| 10 Feb 2024 | 40.29 | 2.16 | 5.66% | 38.14 | 41.24 | 38.14 | 121,059.00 |
| 09 Feb 2024 | 38.13 | 2.70 | 7.62% | 35.45 | 38.62 | 35.42 | 154,052.00 |
| 08 Feb 2024 | 35.43 | 0.180 | 0.51% | 35.32 | 36.14 | 35.10 | 82,546.00 |
| 07 Feb 2024 | 35.25 | 1.07 | 3.13% | 34.12 | 35.48 | 33.62 | 75,149.00 |
