U.S. markets open in 1 hour 29 minutes

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
36.02-0.62 (-1.69%)
A partir del 11:59AM UTC. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202435.6236.5735.2536.0236.02350,368,640
19 may 202437.2737.7335.4335.6235.62308,506,373
18 may 202436.4237.6336.4037.2737.27312,377,541
17 may 202434.4637.5434.3036.4236.42503,901,274
16 may 202434.6835.0033.7934.4634.46363,745,936
15 may 202431.5734.7531.4034.6834.68493,195,941
14 may 202432.4233.1431.5131.5731.57414,009,522
13 may 202433.1733.7631.9832.4232.42377,640,764
12 may 202433.4833.9732.9333.1733.17160,171,039
11 may 202433.7133.9833.1333.4833.48226,017,886
10 may 202435.0836.0833.2633.7133.71394,839,671
09 may 202434.0535.3633.7835.0835.08314,300,331
08 may 202435.3435.4933.7034.0534.05408,813,425
07 may 202437.1437.5835.3335.3435.34369,709,353
06 may 202437.4039.7736.8937.1437.14552,983,720
05 may 202437.3637.9336.7137.4037.40338,713,061
04 may 202435.5837.6235.2537.3637.36376,360,200
03 may 202433.6135.8733.3735.5835.58314,837,755
02 may 202433.2934.0932.3133.6133.61352,653,461
01 may 202432.7133.8530.6833.2933.29620,506,676
30 abr 202435.3635.6531.9932.7132.71518,107,123
29 abr 202433.9435.7832.9135.3635.36442,995,634
28 abr 202434.4335.3433.8433.9433.94244,157,564
27 abr 202434.4135.0733.3134.4334.43331,491,157
26 abr 202435.5835.8134.3334.4134.41327,221,441
25 abr 202436.3736.6934.7535.5835.58411,675,388
24 abr 202438.2939.8036.0636.3736.37500,406,290
23 abr 202439.2339.8338.0338.2938.29352,913,077
22 abr 202437.1239.6836.8739.2339.23478,316,447
21 abr 202438.3038.6836.5037.1237.12351,138,122
20 abr 202434.7238.4934.2238.3038.30432,114,532
19 abr 202434.8535.9932.0134.7234.72630,681,834
18 abr 202433.5535.5432.8734.8534.85561,597,710
17 abr 202434.7735.3232.3533.5533.55603,455,739
16 abr 202435.1635.8732.7934.7734.77697,719,424
15 abr 202437.3238.5334.2935.1635.16931,818,442
14 abr 202434.0837.8932.7937.3237.321,185,559,416
13 abr 202439.4239.4229.7334.0834.081,507,323,529
12 abr 202446.0646.8736.2339.4239.42966,043,351
11 abr 202447.3147.4845.6846.0646.06371,204,369
10 abr 202446.4747.9745.6747.3147.31530,754,231
09 abr 202449.8849.9446.3946.4746.47437,892,500
08 abr 202449.3950.7648.3449.8849.88488,704,448
07 abr 202448.2049.4347.9449.3949.39328,806,120
06 abr 202445.3848.7245.1448.2048.20508,811,240
05 abr 202446.5146.5744.0545.3845.38447,464,945
04 abr 202445.9548.1445.5446.5146.51459,366,516
03 abr 202446.8248.2945.0445.9545.95585,412,701
02 abr 202451.4551.4546.3546.8246.82805,544,256
01 abr 202454.1154.1350.3851.4551.45779,113,611
31 mar 202453.0054.2552.9454.1154.11343,450,748
30 mar 202453.4154.6152.8653.0053.00370,817,943
29 mar 202454.6254.6352.6053.4153.41454,703,288
28 mar 202454.1155.0253.2354.6254.62484,017,125
27 mar 202455.8256.7153.2154.1154.11860,804,976
26 mar 202457.8259.2655.4555.8255.82907,482,590
25 mar 202455.6659.1954.9957.8257.82962,007,743
24 mar 202453.4155.8052.5255.6655.66580,230,389
23 mar 202453.2855.8652.7753.4153.41718,419,189
22 mar 202453.8757.4951.7453.2753.271,355,173,584
21 mar 202457.0357.6552.8353.8753.871,155,827,899
20 mar 202453.5358.0250.5457.0357.032,192,493,076
19 mar 202460.6961.7753.2253.5353.533,043,324,575
18 mar 202458.1165.2555.4660.6960.693,107,201,148
17 mar 202453.5058.3350.3158.1258.121,531,363,097
16 mar 202458.4961.3552.1453.5053.502,266,775,404
15 mar 202454.0658.6049.0358.4958.492,858,368,931
14 mar 202454.9559.0750.7954.0654.061,860,444,499
13 mar 202455.5955.6252.5454.9554.951,263,536,738
12 mar 202449.0157.3046.6055.5955.592,700,412,078
11 mar 202442.0549.3240.6549.0149.011,729,844,746
10 mar 202443.0043.9641.0342.0542.05496,784,831
09 mar 202442.7443.5942.4943.0043.00430,944,940
08 mar 202443.2943.9841.2842.7442.74693,557,709
07 mar 202441.5144.5041.5143.2943.29881,639,513
06 mar 202439.5042.1338.0041.5141.51750,303,597
05 mar 202443.0944.8635.1939.5039.501,599,003,513
04 mar 202442.6143.9641.5643.0943.09832,140,642
03 mar 202444.3644.8941.5142.6042.60618,511,855
02 mar 202442.8544.5242.1444.3344.33696,365,708
01 mar 202440.9343.2940.9342.8642.86649,269,967
29 feb 202440.3044.5939.7740.9440.941,053,380,461
28 feb 202439.2741.2137.5040.2940.29978,077,517
27 feb 202439.3439.9438.5439.2739.27507,254,829
26 feb 202437.4539.3536.3539.3439.34556,405,127
25 feb 202436.7437.4636.5237.4537.45348,630,081
24 feb 202435.9336.9335.2436.7436.74348,541,912
23 feb 202436.7536.9135.2635.9335.93474,695,416
22 feb 202437.6338.1736.5836.7536.75457,923,442
21 feb 202438.5338.5336.0237.6437.64522,409,643
20 feb 202439.4839.6637.0638.5338.53665,731,631
19 feb 202440.2640.5939.2439.4839.48583,708,516
18 feb 202439.7640.7239.0740.2540.25426,847,219
17 feb 202440.3140.4338.5139.7639.76449,295,833
16 feb 202441.5941.8039.7140.3140.31569,724,888
15 feb 202442.2743.4941.0541.6041.60822,570,663
14 feb 202439.7642.4139.1942.2742.27792,191,831
13 feb 202441.0841.6438.9239.7739.77707,780,905
12 feb 202439.7341.0938.4541.0941.09790,355,103
11 feb 202440.2741.1539.4439.7339.73506,846,339
*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...