AVAX-USD - Avalanche USD

CCC - CoinMarketCap. Divisa en USD.
CoinMarketCap
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jun 202314.1114.1713.9014.0514.05112,957,448
31 may 202314.4514.4614.0314.1214.12128,954,994
30 may 202314.4914.7214.4114.4514.45136,632,953
29 may 202314.9414.9614.3814.4814.48134,187,210
28 may 202314.5515.0314.3914.9414.94154,009,924
27 may 202314.3514.5814.2914.5514.55100,317,944
26 may 202314.1014.3913.9914.3514.35122,877,712
25 may 202314.1514.2513.8314.1014.10128,871,426
24 may 202314.7114.7114.0314.1514.15131,193,367
23 may 202314.6814.9514.6314.7114.71105,989,745
22 may 202314.3114.7514.1514.6814.68125,232,952
21 may 202314.6414.6914.2514.3114.3184,412,582
20 may 202314.6814.7014.5614.6414.6469,935,200
19 may 202314.7014.8114.6014.6814.6896,148,692
18 may 202315.1615.1714.4914.7014.70131,860,692
17 may 202314.9015.2814.6915.1615.16130,832,786
16 may 202315.0915.1414.7714.9014.90115,280,580
15 may 202315.0315.3414.8615.0915.09130,822,729
14 may 202314.9415.1414.8615.0315.0381,176,240
13 may 202315.1915.2014.9314.9414.9476,672,620
12 may 202314.9715.2014.6815.1915.19152,580,777
11 may 202315.5415.5414.8614.9714.97142,436,558
10 may 202315.3415.7114.9115.5415.54226,449,891
09 may 202315.4215.5815.2615.3415.34116,223,244
08 may 202316.4516.5115.0715.4215.42244,045,721
07 may 202316.6416.7416.4416.4516.4595,305,315
06 may 202317.3917.4816.5016.6416.64133,852,669
05 may 202316.9217.4116.9017.3917.39171,744,723
04 may 202317.2217.2516.8316.9216.92113,190,608
03 may 202316.8517.3116.4417.2217.22162,088,946
02 may 202316.6616.9716.5316.8516.85109,496,323
01 may 202317.1617.2116.5416.6616.66136,356,603
30 abr 202317.4817.8117.1517.1717.17117,908,615
29 abr 202317.5617.7217.4117.4817.4898,790,066
28 abr 202317.7217.8117.3117.5617.56127,740,732
27 abr 202317.1917.9017.1517.7217.72204,597,089
26 abr 202317.6418.2016.4417.1917.19301,564,451
25 abr 202316.9417.7416.8117.6417.64201,291,903
24 abr 202316.8617.2216.6016.9416.94162,414,862
23 abr 202317.2317.2516.5916.8716.87135,279,687
22 abr 202316.9517.3416.8517.2317.23141,967,935
21 abr 202318.3318.4916.8116.9516.95312,839,997
20 abr 202318.9919.4018.3018.3318.33294,882,989
19 abr 202321.2221.2218.7918.9918.99375,670,294
18 abr 202320.5221.5320.3821.2321.23289,785,299
17 abr 202320.2021.0920.0320.5120.51504,173,915
16 abr 202319.1120.4618.9420.2020.20272,546,344
15 abr 202319.2519.5119.0319.1119.11186,898,140
14 abr 202318.8519.3118.5219.2519.25256,976,337
13 abr 202318.2619.0118.1518.8518.85250,901,057
12 abr 202318.1618.7017.7318.4918.49310,077,628
11 abr 202317.9318.5617.9018.1618.16176,916,860
10 abr 202317.5617.9617.4117.9317.93125,916,354
09 abr 202317.4717.6417.2817.5617.5692,348,601
08 abr 202317.6217.7417.4117.4617.4687,844,490
07 abr 202318.0018.1217.5417.6217.62128,153,713
06 abr 202317.9918.3117.7018.0018.00175,964,595
05 abr 202317.6518.3117.6417.9917.99221,196,176
04 abr 202317.1017.6516.9917.6517.65143,457,849
03 abr 202317.2617.4216.7417.1017.10183,483,019
02 abr 202317.8017.8417.1217.2617.26122,730,984
01 abr 202317.7117.8817.5717.6617.66111,851,369
31 mar 202317.2517.8317.1217.7217.72188,033,602
30 mar 202317.3017.5317.0617.2517.25201,197,047
29 mar 202316.7317.3916.6917.2917.29173,033,738
28 mar 202316.5016.8016.3516.7316.73157,163,428
27 mar 202317.1317.1516.1516.5016.50155,993,864
26 mar 202316.8817.2816.8817.1317.13120,192,188
25 mar 202316.9817.1516.4316.8816.88160,302,358
24 mar 202317.5617.6416.7616.9916.99165,076,426
23 mar 202316.7817.8316.6517.5617.56225,499,693
22 mar 202317.4817.9216.3816.7816.78309,254,853
21 mar 202316.6517.5316.4317.4917.49201,360,715
20 mar 202317.5617.8016.6216.6416.64226,183,876
19 mar 202316.9918.1016.9917.5617.56188,260,913
18 mar 202317.6518.1816.9516.9916.99260,105,946
17 mar 202315.8817.7215.7117.6517.65249,635,546
16 mar 202315.5916.0715.3815.8815.88199,893,661
15 mar 202317.1817.4815.4515.5915.59314,371,131
14 mar 202316.5017.8916.2117.1817.18425,237,957
13 mar 202316.2616.7915.5616.5016.50326,292,018
12 mar 202314.6416.3114.3616.2616.26247,416,383
11 mar 202314.8315.1814.1014.6414.64242,350,091
10 mar 202314.4115.0913.9414.8314.83295,964,794
09 mar 202315.1415.6714.2614.4014.40223,903,610
08 mar 202316.1716.2415.0915.1315.13168,121,578
07 mar 202316.5216.7015.9116.1716.17161,466,099
06 mar 202316.1616.5815.8616.5216.52162,196,354
05 mar 202316.1216.5016.0916.1616.16108,593,997
04 mar 202316.6516.8715.8216.1216.12122,435,703
03 mar 202317.4517.4715.9416.6516.65205,495,359
02 mar 202317.7617.8317.1617.4517.45132,504,184
01 mar 202317.0817.8017.0317.7617.76159,270,741
28 feb 202317.9417.9417.0017.0817.08200,107,205
27 feb 202318.4418.6217.7917.9417.94198,821,795
26 feb 202317.9618.5617.8518.4418.44151,162,317
25 feb 202318.3718.5617.5417.9617.96242,999,790
24 feb 202319.7019.8118.1418.3718.37298,510,977
23 feb 202320.3220.7019.5819.7019.70309,191,497
22 feb 202320.9421.4619.6520.3120.31605,541,357
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...