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

  6. Avalanche (AVAXUSDT) Histórico

AVAXUSDT

Avalanche
17.12
0.026 (0.15%)
Tiempo Real

AVAXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Mar 2023 17.10 0.150 0.87% 16.91 17.25 16.85 52,207.00
25 Mar 2023 16.95 0.00 0.00% 16.95 16.95 16.95 0.00
24 Mar 2023 16.95 -0.590 -3.39% 17.57 17.83 16.25 58,708.00
23 Mar 2023 17.54 0.820 4.93% 16.73 17.81 16.59 46,604.00
22 Mar 2023 16.72 -0.730 -4.18% 17.42 17.92 16.27 45,953.00
21 Mar 2023 17.45 0.850 5.11% 16.63 17.51 16.37 45,789.00
20 Mar 2023 16.60 -0.880 -5.03% 17.57 17.77 16.56 44,674.00
19 Mar 2023 17.48 0.530 3.11% 16.99 18.08 16.99 46,283.00
18 Mar 2023 16.95 -0.650 -3.69% 17.72 18.19 16.89 47,287.00
17 Mar 2023 17.60 1.76 11.09% 15.82 17.75 15.11 66,046.00
16 Mar 2023 15.85 0.320 2.07% 15.53 16.09 15.27 51,495.00
15 Mar 2023 15.53 -1.60 -9.34% 17.13 17.40 15.38 49,995.00
14 Mar 2023 17.12 0.670 4.06% 16.47 17.90 16.09 47,236.00
13 Mar 2023 16.46 0.310 1.95% 16.22 16.71 15.46 46,638.00
12 Mar 2023 16.14 1.64 11.31% 14.46 16.20 14.20 53,223.00
11 Mar 2023 14.50 -0.330 -2.19% 14.82 15.11 13.94 56,390.00
10 Mar 2023 14.83 0.430 3.02% 14.37 15.15 13.91 51,201.00
09 Mar 2023 14.39 -0.700 -4.66% 15.21 15.69 14.20 57,490.00
08 Mar 2023 15.10 -1.07 -6.61% 16.18 16.24 15.02 94,062.00
07 Mar 2023 16.17 -0.360 -2.16% 16.55 16.70 15.83 81,089.00
06 Mar 2023 16.52 0.00 +0.00% 16.12 16.68 15.79 0.00
06 Mar 2023 16.52 0.390 2.43% 16.12 16.68 15.79 50,454.00
05 Mar 2023 16.13 0.010 0.04% 16.12 16.49 15.55 82,768.00
04 Mar 2023 16.12 -0.520 -3.13% 16.66 16.88 15.74 52,621.00
03 Mar 2023 16.65 -0.800 -4.58% 17.47 17.47 15.88 45,249.00
02 Mar 2023 17.44 -0.320 -1.82% 17.81 17.86 17.14 56,165.00
01 Mar 2023 17.77 0.710 4.18% 17.06 17.81 16.97 46,366.00
28 Feb 2023 17.05 -0.880 -4.89% 17.92 17.95 16.97 48,200.00
27 Feb 2023 17.93 -0.510 -2.74% 18.40 18.61 17.74 46,754.00
26 Feb 2023 18.44 0.530 2.95% 17.91 18.56 17.82 47,884.00
25 Feb 2023 17.91 -0.460 -2.52% 18.38 18.56 17.49 63,244.00
24 Feb 2023 18.37 -1.33 -6.74% 19.64 19.82 18.04 51,244.00
23 Feb 2023 19.70 -0.590 -2.92% 20.33 20.82 19.52 43,074.00
22 Feb 2023 20.29 -0.660 -3.16% 21.01 21.52 19.59 40,186.00
21 Feb 2023 20.95 0.150 0.70% 20.93 21.64 20.01 40,567.00
20 Feb 2023 20.81 1.00 5.03% 19.91 21.32 19.03 40,887.00
19 Feb 2023 19.81 0.270 1.36% 19.51 20.40 19.30 42,775.00
18 Feb 2023 19.55 0.050 0.23% 19.45 20.06 19.31 45,324.00
17 Feb 2023 19.50 0.910 4.92% 18.51 19.62 18.50 46,339.00
16 Feb 2023 18.59 -1.34 -6.71% 19.99 20.32 18.56 45,255.00
15 Feb 2023 19.92 1.80 9.94% 18.17 19.94 17.84 43,433.00
14 Feb 2023 18.12 0.530 3.02% 17.59 18.27 17.23 46,364.00
13 Feb 2023 17.59 -0.160 -0.88% 17.73 17.84 16.86 46,114.00
12 Feb 2023 17.75 -0.260 -1.44% 18.01 18.47 17.51 48,051.00
11 Feb 2023 18.01 0.220 1.24% 17.82 18.08 17.67 50,184.00
10 Feb 2023 17.79 0.00 -0.02% 17.81 19.06 17.52 46,890.00
09 Feb 2023 17.79 -2.26 -11.28% 20.07 20.22 17.46 43,264.00
08 Feb 2023 20.05 -0.760 -3.66% 20.88 20.99 19.66 41,628.00
07 Feb 2023 20.81 1.26 6.42% 19.54 20.94 19.53 37,465.00
06 Feb 2023 19.56 -0.520 -2.57% 20.06 20.65 19.40 41,589.00
05 Feb 2023 20.07 -0.940 -4.47% 21.03 21.05 19.71 42,426.00
04 Feb 2023 21.01 -0.340 -1.60% 21.29 21.66 20.93 46,291.00
03 Feb 2023 21.35 0.210 0.98% 21.27 21.80 20.86 40,975.00
02 Feb 2023 21.15 0.190 0.91% 21.02 22.75 20.96 40,654.00
01 Feb 2023 20.96 1.13 5.67% 19.86 21.02 18.70 82,487.00
31 Ene 2023 19.83 0.100 0.50% 19.70 20.15 19.33 39,796.00
30 Ene 2023 19.73 -1.32 -6.28% 20.98 21.28 19.30 49,239.00
29 Ene 2023 21.06 0.450 2.21% 20.46 21.14 19.41 43,911.00
28 Ene 2023 20.60 -0.610 -2.89% 20.89 22.12 20.10 91,374.00
27 Ene 2023 21.21 3.12 17.25% 18.04 21.61 17.52 61,373.00
26 Ene 2023 18.09 0.310 1.77% 17.85 18.74 17.77 53,820.00
25 Ene 2023 17.78 0.780 4.57% 17.03 18.22 16.55 52,413.00
24 Ene 2023 17.00 -0.990 -5.52% 17.91 18.95 16.82 58,032.00
23 Ene 2023 17.99 0.650 3.74% 17.33 18.29 17.33 54,001.00
22 Ene 2023 17.34 0.460 2.75% 16.86 18.45 16.82 56,618.00
21 Ene 2023 16.88 -0.620 -3.56% 17.49 17.71 16.79 58,193.00
20 Ene 2023 17.50 1.32 8.18% 16.16 17.54 15.86 58,783.00
19 Ene 2023 16.18 0.380 2.42% 15.88 16.24 15.71 58,312.00
18 Ene 2023 15.80 -1.38 -8.02% 17.20 17.40 15.53 59,039.00
17 Ene 2023 17.18 0.410 2.43% 16.62 18.15 16.62 62,598.00
16 Ene 2023 16.77 -0.050 -0.31% 16.79 17.30 16.11 66,475.00
15 Ene 2023 16.82 -0.130 -0.75% 17.04 17.09 16.03 72,669.00
14 Ene 2023 16.95 1.01 6.30% 15.94 18.46 15.90 65,625.00
13 Ene 2023 15.94 0.470 3.02% 15.41 16.58 14.84 70,428.00
12 Ene 2023 15.48 -0.370 -2.36% 15.93 16.81 14.05 81,044.00
11 Ene 2023 15.85 3.12 24.48% 12.41 15.96 12.27 64,387.00
10 Ene 2023 12.73 0.510 4.15% 12.23 12.94 11.74 88,340.00
09 Ene 2023 12.23 0.00 +0.00% 12.13 12.64 12.09 0.00
09 Ene 2023 12.23 0.160 1.32% 12.13 12.64 12.09 88,220.00
08 Ene 2023 12.07 0.320 2.71% 11.76 12.97 11.60 86,620.00
07 Ene 2023 11.75 -0.020 -0.19% 11.77 11.86 11.06 88,242.00
06 Ene 2023 11.77 0.040 0.34% 11.74 11.81 11.37 95,162.00
05 Ene 2023 11.73 -0.340 -2.80% 12.09 12.25 11.67 88,868.00
04 Ene 2023 12.07 0.690 6.06% 11.38 12.22 11.35 82,528.00
03 Ene 2023 11.38 0.230 2.05% 11.12 11.55 10.88 93,293.00
02 Ene 2023 11.15 0.280 2.59% 10.87 11.24 10.71 89,074.00
01 Ene 2023 10.87 -0.030 -0.23% 10.90 10.93 10.65 92,847.00
31 Dic 2022 10.89 0.030 0.24% 10.87 11.05 10.84 94,379.00
30 Dic 2022 10.87 -0.120 -1.10% 10.94 10.96 10.62 86,176.00
29 Dic 2022 10.99 -0.210 -1.84% 11.19 11.21 10.66 98,191.00
28 Dic 2022 11.19 -0.450 -3.88% 11.66 11.67 11.09 96,991.00
27 Dic 2022 11.65 -0.080 -0.70% 11.75 11.79 11.55 93,249.00
Su Consulta Reciente
LBNK
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:20230327 00:07:49