Avalanche USD (AVAX-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:29PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 35.58 | 35.80 | 34.82 | 34.99 | 34.99 | 334,619,168 |
| 25 abr 2024 | 36.37 | 36.69 | 34.75 | 35.58 | 35.58 | 411,675,388 |
| 24 abr 2024 | 38.29 | 39.80 | 36.06 | 36.37 | 36.37 | 500,406,290 |
| 23 abr 2024 | 39.23 | 39.83 | 38.03 | 38.29 | 38.29 | 352,913,077 |
| 22 abr 2024 | 37.12 | 39.68 | 36.87 | 39.23 | 39.23 | 478,316,447 |
| 21 abr 2024 | 38.30 | 38.68 | 36.50 | 37.12 | 37.12 | 351,138,122 |
| 20 abr 2024 | 34.72 | 38.49 | 34.22 | 38.30 | 38.30 | 432,114,532 |
| 19 abr 2024 | 34.85 | 35.99 | 32.01 | 34.72 | 34.72 | 630,681,834 |
| 18 abr 2024 | 33.55 | 35.54 | 32.87 | 34.85 | 34.85 | 561,597,710 |
| 17 abr 2024 | 34.77 | 35.32 | 32.35 | 33.55 | 33.55 | 603,455,739 |
| 16 abr 2024 | 35.16 | 35.87 | 32.79 | 34.77 | 34.77 | 697,719,424 |
| 15 abr 2024 | 37.32 | 38.53 | 34.29 | 35.16 | 35.16 | 931,818,442 |
| 14 abr 2024 | 34.08 | 37.89 | 32.79 | 37.32 | 37.32 | 1,185,559,416 |
| 13 abr 2024 | 39.42 | 39.42 | 29.73 | 34.08 | 34.08 | 1,507,323,529 |
| 12 abr 2024 | 46.06 | 46.87 | 36.23 | 39.42 | 39.42 | 966,043,351 |
| 11 abr 2024 | 47.31 | 47.48 | 45.68 | 46.06 | 46.06 | 371,204,369 |
| 10 abr 2024 | 46.47 | 47.97 | 45.67 | 47.31 | 47.31 | 530,754,231 |
| 09 abr 2024 | 49.88 | 49.94 | 46.39 | 46.47 | 46.47 | 437,892,500 |
| 08 abr 2024 | 49.39 | 50.76 | 48.34 | 49.88 | 49.88 | 488,704,448 |
| 07 abr 2024 | 48.20 | 49.43 | 47.94 | 49.39 | 49.39 | 328,806,120 |
| 06 abr 2024 | 45.38 | 48.72 | 45.14 | 48.20 | 48.20 | 508,811,240 |
| 05 abr 2024 | 46.51 | 46.57 | 44.05 | 45.38 | 45.38 | 447,464,945 |
| 04 abr 2024 | 45.95 | 48.14 | 45.54 | 46.51 | 46.51 | 459,366,516 |
| 03 abr 2024 | 46.82 | 48.29 | 45.04 | 45.95 | 45.95 | 585,412,701 |
| 02 abr 2024 | 51.45 | 51.45 | 46.35 | 46.82 | 46.82 | 805,544,256 |
| 01 abr 2024 | 54.11 | 54.13 | 50.38 | 51.45 | 51.45 | 779,113,611 |
| 31 mar 2024 | 53.00 | 54.25 | 52.94 | 54.11 | 54.11 | 343,450,748 |
| 30 mar 2024 | 53.41 | 54.61 | 52.86 | 53.00 | 53.00 | 370,817,943 |
| 29 mar 2024 | 54.62 | 54.63 | 52.60 | 53.41 | 53.41 | 454,703,288 |
| 28 mar 2024 | 54.11 | 55.02 | 53.23 | 54.62 | 54.62 | 484,017,125 |
| 27 mar 2024 | 55.82 | 56.71 | 53.21 | 54.11 | 54.11 | 860,804,976 |
| 26 mar 2024 | 57.82 | 59.26 | 55.45 | 55.82 | 55.82 | 907,482,590 |
| 25 mar 2024 | 55.66 | 59.19 | 54.99 | 57.82 | 57.82 | 962,007,743 |
| 24 mar 2024 | 53.41 | 55.80 | 52.52 | 55.66 | 55.66 | 580,230,389 |
| 23 mar 2024 | 53.28 | 55.86 | 52.77 | 53.41 | 53.41 | 718,419,189 |
| 22 mar 2024 | 53.87 | 57.49 | 51.74 | 53.27 | 53.27 | 1,355,173,584 |
| 21 mar 2024 | 57.03 | 57.65 | 52.83 | 53.87 | 53.87 | 1,155,827,899 |
| 20 mar 2024 | 53.53 | 58.02 | 50.54 | 57.03 | 57.03 | 2,192,493,076 |
| 19 mar 2024 | 60.69 | 61.77 | 53.22 | 53.53 | 53.53 | 3,043,324,575 |
| 18 mar 2024 | 58.11 | 65.25 | 55.46 | 60.69 | 60.69 | 3,107,201,148 |
| 17 mar 2024 | 53.50 | 58.33 | 50.31 | 58.12 | 58.12 | 1,531,363,097 |
| 16 mar 2024 | 58.49 | 61.35 | 52.14 | 53.50 | 53.50 | 2,266,775,404 |
| 15 mar 2024 | 54.06 | 58.60 | 49.03 | 58.49 | 58.49 | 2,858,368,931 |
| 14 mar 2024 | 54.95 | 59.07 | 50.79 | 54.06 | 54.06 | 1,860,444,499 |
| 13 mar 2024 | 55.59 | 55.62 | 52.54 | 54.95 | 54.95 | 1,263,536,738 |
| 12 mar 2024 | 49.01 | 57.30 | 46.60 | 55.59 | 55.59 | 2,700,412,078 |
| 11 mar 2024 | 42.05 | 49.32 | 40.65 | 49.01 | 49.01 | 1,729,844,746 |
| 10 mar 2024 | 43.00 | 43.96 | 41.03 | 42.05 | 42.05 | 496,784,831 |
| 09 mar 2024 | 42.74 | 43.59 | 42.49 | 43.00 | 43.00 | 430,944,940 |
| 08 mar 2024 | 43.29 | 43.98 | 41.28 | 42.74 | 42.74 | 693,557,709 |
| 07 mar 2024 | 41.51 | 44.50 | 41.51 | 43.29 | 43.29 | 881,639,513 |
| 06 mar 2024 | 39.50 | 42.13 | 38.00 | 41.51 | 41.51 | 750,303,597 |
| 05 mar 2024 | 43.09 | 44.86 | 35.19 | 39.50 | 39.50 | 1,599,003,513 |
| 04 mar 2024 | 42.61 | 43.96 | 41.56 | 43.09 | 43.09 | 832,140,642 |
| 03 mar 2024 | 44.36 | 44.89 | 41.51 | 42.60 | 42.60 | 618,511,855 |
| 02 mar 2024 | 42.85 | 44.52 | 42.14 | 44.33 | 44.33 | 696,365,708 |
| 01 mar 2024 | 40.93 | 43.29 | 40.93 | 42.86 | 42.86 | 649,269,967 |
| 29 feb 2024 | 40.30 | 44.59 | 39.77 | 40.94 | 40.94 | 1,053,380,461 |
| 28 feb 2024 | 39.27 | 41.21 | 37.50 | 40.29 | 40.29 | 978,077,517 |
| 27 feb 2024 | 39.34 | 39.94 | 38.54 | 39.27 | 39.27 | 507,254,829 |
| 26 feb 2024 | 37.45 | 39.35 | 36.35 | 39.34 | 39.34 | 556,405,127 |
| 25 feb 2024 | 36.74 | 37.46 | 36.52 | 37.45 | 37.45 | 348,630,081 |
| 24 feb 2024 | 35.93 | 36.93 | 35.24 | 36.74 | 36.74 | 348,541,912 |
| 23 feb 2024 | 36.75 | 36.91 | 35.26 | 35.93 | 35.93 | 474,695,416 |
| 22 feb 2024 | 37.63 | 38.17 | 36.58 | 36.75 | 36.75 | 457,923,442 |
| 21 feb 2024 | 38.53 | 38.53 | 36.02 | 37.64 | 37.64 | 522,409,643 |
| 20 feb 2024 | 39.48 | 39.66 | 37.06 | 38.53 | 38.53 | 665,731,631 |
| 19 feb 2024 | 40.26 | 40.59 | 39.24 | 39.48 | 39.48 | 583,708,516 |
| 18 feb 2024 | 39.76 | 40.72 | 39.07 | 40.25 | 40.25 | 426,847,219 |
| 17 feb 2024 | 40.31 | 40.43 | 38.51 | 39.76 | 39.76 | 449,295,833 |
| 16 feb 2024 | 41.59 | 41.80 | 39.71 | 40.31 | 40.31 | 569,724,888 |
| 15 feb 2024 | 42.27 | 43.49 | 41.05 | 41.60 | 41.60 | 822,570,663 |
| 14 feb 2024 | 39.76 | 42.41 | 39.19 | 42.27 | 42.27 | 792,191,831 |
| 13 feb 2024 | 41.08 | 41.64 | 38.92 | 39.77 | 39.77 | 707,780,905 |
| 12 feb 2024 | 39.73 | 41.09 | 38.45 | 41.09 | 41.09 | 790,355,103 |
| 11 feb 2024 | 40.27 | 41.15 | 39.44 | 39.73 | 39.73 | 506,846,339 |
| 10 feb 2024 | 38.01 | 41.10 | 38.01 | 40.29 | 40.29 | 716,869,745 |
| 09 feb 2024 | 35.43 | 38.55 | 35.42 | 38.01 | 38.01 | 734,324,526 |
| 08 feb 2024 | 35.28 | 36.10 | 35.12 | 35.43 | 35.43 | 465,036,665 |
| 07 feb 2024 | 34.14 | 35.47 | 33.74 | 35.28 | 35.28 | 434,703,122 |
| 06 feb 2024 | 34.50 | 34.68 | 33.81 | 34.14 | 34.14 | 371,504,176 |
| 05 feb 2024 | 34.84 | 35.85 | 34.16 | 34.50 | 34.50 | 430,466,400 |
| 04 feb 2024 | 35.92 | 36.49 | 34.84 | 34.84 | 34.84 | 374,440,909 |
| 03 feb 2024 | 36.71 | 37.53 | 35.45 | 35.92 | 35.92 | 463,062,303 |
| 02 feb 2024 | 33.83 | 36.85 | 33.82 | 36.71 | 36.71 | 721,421,678 |
| 01 feb 2024 | 33.16 | 33.90 | 32.34 | 33.83 | 33.83 | 476,844,022 |
| 31 ene 2024 | 35.16 | 35.47 | 33.14 | 33.16 | 33.16 | 581,078,929 |
| 30 ene 2024 | 36.07 | 37.10 | 35.09 | 35.14 | 35.14 | 681,955,940 |
| 29 ene 2024 | 34.80 | 36.47 | 34.41 | 36.07 | 36.07 | 693,709,649 |
| 28 ene 2024 | 33.27 | 36.63 | 33.27 | 34.79 | 34.79 | 966,178,090 |
| 27 ene 2024 | 32.28 | 33.26 | 31.91 | 33.26 | 33.26 | 336,041,590 |
| 26 ene 2024 | 30.48 | 33.02 | 30.16 | 32.28 | 32.28 | 539,176,077 |
| 25 ene 2024 | 31.22 | 31.33 | 29.66 | 30.48 | 30.48 | 421,239,728 |
| 24 ene 2024 | 30.60 | 31.86 | 29.51 | 31.22 | 31.22 | 644,903,093 |
| 23 ene 2024 | 29.48 | 30.60 | 27.38 | 30.59 | 30.59 | 785,003,146 |
| 22 ene 2024 | 32.49 | 32.66 | 29.43 | 29.48 | 29.48 | 625,350,714 |
| 21 ene 2024 | 32.81 | 33.43 | 32.47 | 32.47 | 32.47 | 323,246,888 |
| 20 ene 2024 | 32.65 | 32.92 | 32.05 | 32.81 | 32.81 | 335,959,594 |
| 19 ene 2024 | 33.53 | 33.69 | 31.31 | 32.64 | 32.64 | 541,126,328 |
| 18 ene 2024 | 36.01 | 36.08 | 32.92 | 33.53 | 33.53 | 565,920,717 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.