Avalanche USD (AVAX-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:58AM UTC. Mercado abierto.
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 mar 2023 | 16.98 | 17.15 | 16.76 | 16.81 | 16.81 | 158,662,320 |
| 24 mar 2023 | 17.56 | 17.64 | 16.76 | 16.99 | 16.99 | 165,076,426 |
| 23 mar 2023 | 16.78 | 17.83 | 16.65 | 17.56 | 17.56 | 225,499,693 |
| 22 mar 2023 | 17.48 | 17.92 | 16.38 | 16.78 | 16.78 | 309,254,853 |
| 21 mar 2023 | 16.65 | 17.53 | 16.43 | 17.49 | 17.49 | 201,360,715 |
| 20 mar 2023 | 17.56 | 17.80 | 16.62 | 16.64 | 16.64 | 226,183,876 |
| 19 mar 2023 | 16.99 | 18.10 | 16.99 | 17.56 | 17.56 | 188,260,913 |
| 18 mar 2023 | 17.65 | 18.18 | 16.95 | 16.99 | 16.99 | 260,105,946 |
| 17 mar 2023 | 15.88 | 17.72 | 15.71 | 17.65 | 17.65 | 249,635,546 |
| 16 mar 2023 | 15.59 | 16.07 | 15.38 | 15.88 | 15.88 | 199,893,661 |
| 15 mar 2023 | 17.18 | 17.48 | 15.45 | 15.59 | 15.59 | 314,371,131 |
| 14 mar 2023 | 16.50 | 17.89 | 16.21 | 17.18 | 17.18 | 425,237,957 |
| 13 mar 2023 | 16.26 | 16.79 | 15.56 | 16.50 | 16.50 | 326,292,018 |
| 12 mar 2023 | 14.64 | 16.31 | 14.36 | 16.26 | 16.26 | 247,416,383 |
| 11 mar 2023 | 14.83 | 15.18 | 14.10 | 14.64 | 14.64 | 242,350,091 |
| 10 mar 2023 | 14.41 | 15.09 | 13.94 | 14.83 | 14.83 | 295,964,794 |
| 09 mar 2023 | 15.14 | 15.67 | 14.26 | 14.40 | 14.40 | 223,903,610 |
| 08 mar 2023 | 16.17 | 16.24 | 15.09 | 15.13 | 15.13 | 168,121,578 |
| 07 mar 2023 | 16.52 | 16.70 | 15.91 | 16.17 | 16.17 | 161,466,099 |
| 06 mar 2023 | 16.16 | 16.58 | 15.86 | 16.52 | 16.52 | 162,196,354 |
| 05 mar 2023 | 16.12 | 16.50 | 16.09 | 16.16 | 16.16 | 108,593,997 |
| 04 mar 2023 | 16.65 | 16.87 | 15.82 | 16.12 | 16.12 | 122,435,703 |
| 03 mar 2023 | 17.45 | 17.47 | 15.94 | 16.65 | 16.65 | 205,495,359 |
| 02 mar 2023 | 17.76 | 17.83 | 17.16 | 17.45 | 17.45 | 132,504,184 |
| 01 mar 2023 | 17.08 | 17.80 | 17.03 | 17.76 | 17.76 | 159,270,741 |
| 28 feb 2023 | 17.94 | 17.94 | 17.00 | 17.08 | 17.08 | 200,107,205 |
| 27 feb 2023 | 18.44 | 18.62 | 17.79 | 17.94 | 17.94 | 198,821,795 |
| 26 feb 2023 | 17.96 | 18.56 | 17.85 | 18.44 | 18.44 | 151,162,317 |
| 25 feb 2023 | 18.37 | 18.56 | 17.54 | 17.96 | 17.96 | 242,999,790 |
| 24 feb 2023 | 19.70 | 19.81 | 18.14 | 18.37 | 18.37 | 298,510,977 |
| 23 feb 2023 | 20.32 | 20.70 | 19.58 | 19.70 | 19.70 | 309,191,497 |
| 22 feb 2023 | 20.94 | 21.46 | 19.65 | 20.31 | 20.31 | 605,541,357 |
| 21 feb 2023 | 20.82 | 21.60 | 20.02 | 20.94 | 20.94 | 489,974,940 |
| 20 feb 2023 | 19.81 | 21.31 | 19.22 | 20.81 | 20.81 | 483,461,795 |
| 19 feb 2023 | 19.57 | 20.37 | 19.44 | 19.80 | 19.80 | 288,113,872 |
| 18 feb 2023 | 19.48 | 20.03 | 19.36 | 19.58 | 19.58 | 258,172,528 |
| 17 feb 2023 | 18.61 | 19.62 | 18.52 | 19.48 | 19.48 | 249,597,693 |
| 16 feb 2023 | 19.92 | 20.31 | 18.58 | 18.61 | 18.61 | 362,001,305 |
| 15 feb 2023 | 18.15 | 19.92 | 17.94 | 19.92 | 19.92 | 256,514,870 |
| 14 feb 2023 | 17.62 | 18.26 | 17.38 | 18.15 | 18.15 | 249,864,205 |
| 13 feb 2023 | 17.77 | 17.84 | 16.93 | 17.62 | 17.62 | 245,266,831 |
| 12 feb 2023 | 18.03 | 18.47 | 17.62 | 17.77 | 17.77 | 259,289,328 |
| 11 feb 2023 | 17.80 | 18.07 | 17.70 | 18.03 | 18.03 | 134,054,933 |
| 10 feb 2023 | 17.88 | 18.22 | 17.63 | 17.80 | 17.80 | 232,811,782 |
| 09 feb 2023 | 20.09 | 20.21 | 17.66 | 17.87 | 17.87 | 387,714,367 |
| 08 feb 2023 | 20.84 | 21.00 | 19.74 | 20.08 | 20.08 | 257,585,287 |
| 07 feb 2023 | 19.58 | 20.92 | 19.57 | 20.85 | 20.85 | 316,667,706 |
| 06 feb 2023 | 20.11 | 20.37 | 19.56 | 19.59 | 19.59 | 228,201,924 |
| 05 feb 2023 | 21.03 | 21.12 | 19.78 | 20.11 | 20.11 | 341,651,159 |
| 04 feb 2023 | 21.36 | 21.62 | 20.99 | 21.02 | 21.02 | 270,970,237 |
| 03 feb 2023 | 21.17 | 21.84 | 20.88 | 21.37 | 21.37 | 449,947,551 |
| 02 feb 2023 | 20.96 | 22.71 | 20.95 | 21.18 | 21.18 | 923,881,872 |
| 01 feb 2023 | 19.84 | 20.97 | 18.80 | 20.97 | 20.97 | 578,705,289 |
| 31 ene 2023 | 19.74 | 20.10 | 19.40 | 19.84 | 19.84 | 398,085,253 |
| 30 ene 2023 | 21.08 | 21.18 | 19.43 | 19.74 | 19.74 | 665,345,570 |
| 29 ene 2023 | 20.60 | 21.12 | 20.23 | 21.08 | 21.08 | 420,146,185 |
| 28 ene 2023 | 21.25 | 21.68 | 20.15 | 20.60 | 20.60 | 689,054,377 |
| 27 ene 2023 | 18.11 | 21.55 | 17.63 | 21.25 | 21.25 | 680,858,655 |
| 26 ene 2023 | 17.80 | 18.72 | 17.80 | 18.11 | 18.11 | 485,573,315 |
| 25 ene 2023 | 17.02 | 18.22 | 16.60 | 17.80 | 17.80 | 373,780,820 |
| 24 ene 2023 | 18.00 | 18.86 | 16.94 | 17.02 | 17.02 | 483,621,029 |
| 23 ene 2023 | 17.36 | 18.28 | 17.35 | 18.01 | 18.01 | 447,269,431 |
| 22 ene 2023 | 16.89 | 18.37 | 16.88 | 17.36 | 17.36 | 528,180,733 |
| 21 ene 2023 | 17.52 | 17.73 | 16.89 | 16.90 | 16.90 | 451,849,941 |
| 20 ene 2023 | 16.19 | 17.53 | 15.90 | 17.52 | 17.52 | 377,589,626 |
| 19 ene 2023 | 15.81 | 16.26 | 15.75 | 16.20 | 16.20 | 275,014,984 |
| 18 ene 2023 | 17.13 | 17.38 | 15.77 | 15.80 | 15.80 | 466,860,281 |
| 17 ene 2023 | 16.74 | 18.14 | 16.67 | 17.13 | 17.13 | 549,733,348 |
| 16 ene 2023 | 16.80 | 17.28 | 16.22 | 16.74 | 16.74 | 455,814,602 |
| 15 ene 2023 | 16.96 | 17.04 | 16.05 | 16.80 | 16.80 | 514,796,096 |
| 14 ene 2023 | 15.96 | 18.34 | 15.94 | 16.96 | 16.96 | 1,069,929,455 |
| 13 ene 2023 | 15.46 | 16.43 | 15.05 | 15.96 | 15.96 | 594,284,894 |
| 12 ene 2023 | 15.85 | 16.11 | 14.89 | 15.46 | 15.46 | 821,227,059 |
| 11 ene 2023 | 12.73 | 15.91 | 12.32 | 15.91 | 15.91 | 815,639,199 |
| 10 ene 2023 | 12.21 | 12.87 | 12.09 | 12.73 | 12.73 | 230,945,289 |
| 09 ene 2023 | 12.07 | 12.63 | 12.07 | 12.21 | 12.21 | 331,158,364 |
| 08 ene 2023 | 11.74 | 12.13 | 11.61 | 12.07 | 12.07 | 133,385,894 |
| 07 ene 2023 | 11.78 | 11.85 | 11.67 | 11.74 | 11.74 | 99,819,319 |
| 06 ene 2023 | 11.74 | 11.80 | 11.39 | 11.78 | 11.78 | 135,298,028 |
| 05 ene 2023 | 12.08 | 12.15 | 11.72 | 11.74 | 11.74 | 148,011,463 |
| 04 ene 2023 | 11.38 | 12.27 | 11.36 | 12.08 | 12.08 | 203,700,017 |
| 03 ene 2023 | 11.15 | 11.53 | 11.09 | 11.38 | 11.38 | 165,410,541 |
| 02 ene 2023 | 10.87 | 11.23 | 10.74 | 11.15 | 11.15 | 128,530,323 |
| 01 ene 2023 | 10.90 | 10.93 | 10.67 | 10.87 | 10.87 | 95,741,904 |
| 31 dic 2022 | 10.87 | 11.04 | 10.85 | 10.90 | 10.90 | 84,881,315 |
| 30 dic 2022 | 10.99 | 10.99 | 10.65 | 10.87 | 10.87 | 158,598,467 |
| 29 dic 2022 | 11.20 | 11.21 | 10.70 | 10.99 | 10.99 | 118,611,566 |
| 28 dic 2022 | 11.65 | 11.66 | 11.13 | 11.20 | 11.20 | 139,487,054 |
| 27 dic 2022 | 11.72 | 11.78 | 11.58 | 11.65 | 11.65 | 130,725,347 |
| 26 dic 2022 | 11.68 | 11.76 | 11.58 | 11.72 | 11.72 | 100,546,246 |
| 25 dic 2022 | 11.68 | 11.72 | 11.54 | 11.68 | 11.68 | 96,667,768 |
| 24 dic 2022 | 11.78 | 11.82 | 11.66 | 11.68 | 11.68 | 49,904,792 |
| 23 dic 2022 | 11.84 | 11.87 | 11.74 | 11.78 | 11.78 | 97,273,971 |
| 22 dic 2022 | 11.70 | 11.84 | 11.49 | 11.84 | 11.84 | 100,223,574 |
| 21 dic 2022 | 11.97 | 11.97 | 11.65 | 11.70 | 11.70 | 99,510,761 |
| 20 dic 2022 | 11.39 | 12.02 | 11.37 | 11.97 | 11.97 | 133,088,275 |
| 19 dic 2022 | 11.93 | 12.08 | 11.28 | 11.38 | 11.38 | 145,700,236 |
| 18 dic 2022 | 11.96 | 12.01 | 11.83 | 11.92 | 11.92 | 82,546,491 |
| 17 dic 2022 | 11.85 | 11.97 | 11.58 | 11.96 | 11.96 | 128,236,702 |
| 16 dic 2022 | 13.17 | 13.28 | 11.69 | 11.85 | 11.85 | 194,845,681 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
