1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KUCN
  5. Avalanche (AVAXUSDT)

  6. Avalanche (AVAXUSDT) Histórico

AVAXUSDT

Avalanche
17.01
0.050 (0.29%)
Tiempo Real

AVAXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Mar 2023 16.96 0.00 0.00% 16.96 16.96 16.96 0.00
24 Mar 2023 16.96 -0.580 -3.28% 17.55 17.63 16.75 56,318.00
23 Mar 2023 17.54 0.830 4.96% 16.72 17.74 16.60 81,185.00
22 Mar 2023 16.71 -0.750 -4.28% 17.43 17.93 16.29 59,875.00
21 Mar 2023 17.46 0.870 5.24% 16.70 17.56 16.40 58,063.00
20 Mar 2023 16.59 -0.960 -5.48% 17.42 17.75 16.53 60,698.00
19 Mar 2023 17.55 0.660 3.88% 17.02 18.06 16.97 58,570.00
18 Mar 2023 16.90 -0.750 -4.26% 17.69 18.09 16.89 62,330.00
17 Mar 2023 17.65 1.79 11.29% 15.83 17.71 15.67 68,882.00
16 Mar 2023 15.86 0.320 2.04% 15.56 16.06 15.24 80,761.00
15 Mar 2023 15.54 -1.65 -9.58% 17.12 17.42 15.42 59,783.00
14 Mar 2023 17.19 0.770 4.68% 16.48 17.83 16.20 89,023.00
13 Mar 2023 16.42 0.210 1.28% 16.19 16.75 15.54 111,603.00
12 Mar 2023 16.21 1.67 11.50% 14.51 16.22 14.20 87,460.00
11 Mar 2023 14.54 -0.310 -2.09% 14.83 15.12 13.94 108,077.00
10 Mar 2023 14.85 0.510 3.53% 14.40 15.00 13.92 86,054.00
09 Mar 2023 14.34 -0.820 -5.43% 15.19 15.69 14.22 86,800.00
08 Mar 2023 15.17 -0.980 -6.09% 16.22 16.25 15.13 73,977.00
07 Mar 2023 16.15 -0.390 -2.35% 16.53 16.73 15.91 77,610.00
06 Mar 2023 16.54 0.390 2.40% 16.15 16.62 15.83 80,666.00
05 Mar 2023 16.15 0.020 0.14% 16.13 16.51 16.07 68,324.00
04 Mar 2023 16.13 -0.520 -3.10% 16.66 16.90 15.81 89,015.00
03 Mar 2023 16.65 -0.790 -4.51% 17.48 17.48 15.88 81,878.00
02 Mar 2023 17.43 -0.340 -1.90% 17.83 17.86 17.12 66,968.00
01 Mar 2023 17.77 0.690 4.05% 17.09 17.81 17.03 82,691.00
28 Feb 2023 17.08 -0.850 -4.75% 17.92 17.94 16.98 94,177.00
27 Feb 2023 17.93 -0.510 -2.77% 18.44 18.64 17.74 89,068.00
26 Feb 2023 18.44 0.480 2.66% 17.93 18.57 17.83 72,386.00
25 Feb 2023 17.96 -0.370 -1.99% 18.38 18.39 17.49 77,110.00
24 Feb 2023 18.33 -1.39 -7.04% 19.74 19.84 18.14 80,574.00
23 Feb 2023 19.72 -0.590 -2.92% 20.35 20.74 19.52 90,878.00
22 Feb 2023 20.31 -0.630 -3.03% 21.15 21.47 19.61 89,453.00
21 Feb 2023 20.94 0.160 0.77% 20.95 21.65 20.03 88,816.00
20 Feb 2023 20.78 0.980 4.94% 19.85 21.33 19.24 87,439.00
19 Feb 2023 19.80 0.210 1.05% 19.55 20.37 19.42 83,259.00
18 Feb 2023 19.60 0.120 0.61% 19.55 20.00 19.32 80,213.00
17 Feb 2023 19.48 0.900 4.82% 18.66 19.64 18.66 84,798.00
16 Feb 2023 18.58 -1.31 -6.57% 20.00 20.29 18.56 88,244.00
15 Feb 2023 19.89 1.76 9.68% 18.14 19.92 17.90 70,547.00
14 Feb 2023 18.14 0.520 2.95% 17.61 18.28 17.34 83,344.00
13 Feb 2023 17.62 -0.120 -0.65% 17.80 17.83 16.92 67,003.00
12 Feb 2023 17.73 -0.290 -1.63% 18.01 18.48 17.59 66,879.00
11 Feb 2023 18.03 0.250 1.42% 17.80 18.11 17.66 54,679.00
10 Feb 2023 17.77 -0.050 -0.30% 17.81 18.23 17.57 64,961.00
09 Feb 2023 17.83 -2.26 -11.26% 20.12 20.24 17.67 72,077.00
08 Feb 2023 20.09 -0.740 -3.57% 20.94 21.02 19.72 77,372.00
07 Feb 2023 20.83 1.24 6.32% 19.54 20.87 19.53 81,482.00
06 Feb 2023 19.59 -0.520 -2.60% 20.03 20.42 19.46 63,802.00
05 Feb 2023 20.12 -0.870 -4.16% 21.07 21.08 19.71 77,357.00
04 Feb 2023 20.99 -0.380 -1.76% 21.33 21.61 20.98 70,622.00
03 Feb 2023 21.37 0.180 0.83% 21.29 21.79 20.92 68,346.00
02 Feb 2023 21.19 0.270 1.28% 21.18 22.64 21.12 73,468.00
01 Feb 2023 20.92 1.06 5.34% 19.70 20.95 18.75 68,972.00
31 Ene 2023 19.86 0.180 0.91% 19.63 20.13 19.35 84,377.00
30 Ene 2023 19.68 -1.36 -6.48% 21.03 21.28 19.45 80,637.00
29 Ene 2023 21.05 0.480 2.33% 20.34 21.10 20.25 76,042.00
28 Ene 2023 20.57 -0.680 -3.20% 20.93 21.39 20.13 79,066.00
27 Ene 2023 21.25 3.10 17.06% 18.18 21.45 17.56 105,707.00
26 Ene 2023 18.15 0.320 1.81% 17.91 18.78 17.78 90,737.00
25 Ene 2023 17.83 0.820 4.82% 16.98 18.14 16.66 88,289.00
24 Ene 2023 17.01 -1.01 -5.63% 18.02 18.88 16.94 97,867.00
23 Ene 2023 18.02 0.700 4.01% 17.45 18.31 17.33 114,505.00
22 Ene 2023 17.33 0.420 2.47% 16.95 18.36 16.79 115,093.00
21 Ene 2023 16.91 -0.590 -3.38% 17.54 17.74 16.84 123,683.00
20 Ene 2023 17.50 1.32 8.12% 16.17 17.54 15.86 103,774.00
19 Ene 2023 16.19 0.410 2.58% 15.90 16.30 15.71 97,234.00
18 Ene 2023 15.78 -1.37 -7.97% 17.20 17.40 15.76 88,021.00
17 Ene 2023 17.15 0.400 2.37% 16.75 17.99 16.69 84,113.00
16 Ene 2023 16.75 -0.010 -0.06% 16.90 17.21 16.29 99,782.00
15 Ene 2023 16.76 -0.170 -1.02% 16.91 17.06 16.02 103,649.00
14 Ene 2023 16.93 1.01 6.32% 16.04 18.45 15.99 102,496.00
13 Ene 2023 15.93 0.480 3.11% 15.40 16.22 14.96 112,459.00
12 Ene 2023 15.45 -0.290 -1.85% 16.29 16.29 14.88 108,501.00
11 Ene 2023 15.74 3.02 23.74% 12.41 15.94 12.27 70,738.00
10 Ene 2023 12.72 0.500 4.07% 12.23 12.81 12.02 83,843.00
09 Ene 2023 12.22 0.190 1.60% 12.12 12.65 12.11 97,329.00
08 Ene 2023 12.03 0.280 2.36% 11.75 12.13 11.60 71,727.00
07 Ene 2023 11.75 -0.050 -0.38% 11.79 11.87 11.64 59,405.00
06 Ene 2023 11.80 0.040 0.38% 11.74 11.82 11.36 71,972.00
05 Ene 2023 11.75 -0.330 -2.71% 12.11 12.17 11.68 78,477.00
04 Ene 2023 12.08 0.690 6.03% 11.40 12.30 11.36 86,060.00
03 Ene 2023 11.39 0.230 2.02% 11.17 11.48 11.07 64,563.00
02 Ene 2023 11.17 0.310 2.88% 10.87 11.27 10.72 67,051.00
01 Ene 2023 10.85 -0.040 -0.38% 10.90 10.93 10.65 67,315.00
31 Dic 2022 10.89 0.030 0.24% 10.87 11.08 10.84 74,333.00
30 Dic 2022 10.87 -0.120 -1.12% 10.97 10.97 10.63 70,629.00
29 Dic 2022 10.99 -0.210 -1.83% 11.21 11.22 10.70 56,420.00
28 Dic 2022 11.20 -0.440 -3.81% 11.64 11.66 11.10 38,309.00
27 Dic 2022 11.64 -0.060 -0.50% 11.72 11.79 11.55 30,579.00
26 Dic 2022 11.70 0.010 0.08% 11.68 11.77 11.57 29,298.00
25 Dic 2022 11.69 0.020 0.16% 11.66 11.72 11.52 18,810.00
24 Dic 2022 11.67 -0.110 -0.97% 11.78 11.82 11.64 24,186.00
Su Consulta Reciente
KUCN
AVAXUSDT
Avalanche
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230326 20:52:10