Avalanche USD (AVAX-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:00AM UTC. Mercado abierto.
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2023 | 8.8700 | 8.9471 | 8.8459 | 8.9471 | 8.9471 | 90,210,952 |
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | - | - | - | - | - | - |
| 20 sept 2023 | - | - | - | - | - | - |
| 19 sept 2023 | 9.1136 | 9.2940 | 9.0649 | 9.2187 | 9.2187 | 113,669,978 |
| 18 sept 2023 | 9.1070 | 9.3095 | 8.8635 | 9.1133 | 9.1133 | 130,967,401 |
| 17 sept 2023 | 9.3889 | 9.3889 | 9.0459 | 9.1070 | 9.1070 | 89,319,200 |
| 16 sept 2023 | 9.4296 | 9.5916 | 9.3809 | 9.3889 | 9.3889 | 83,336,169 |
| 15 sept 2023 | 9.3962 | 9.5019 | 9.2134 | 9.4296 | 9.4296 | 90,591,604 |
| 14 sept 2023 | 9.2994 | 9.4524 | 9.2759 | 9.3956 | 9.3956 | 97,449,125 |
| 13 sept 2023 | 9.2169 | 9.4009 | 9.1212 | 9.2999 | 9.2999 | 106,423,750 |
| 12 sept 2023 | 9.2301 | 9.5403 | 9.2157 | 9.2165 | 9.2165 | 123,809,301 |
| 11 sept 2023 | 9.4742 | 9.5006 | 9.1130 | 9.2306 | 9.2306 | 108,922,513 |
| 10 sept 2023 | 9.8459 | 9.8505 | 9.3810 | 9.4741 | 9.4741 | 106,234,454 |
| 09 sept 2023 | 9.9211 | 9.9211 | 9.8449 | 9.8457 | 9.8457 | 52,604,053 |
| 08 sept 2023 | 10.0722 | 10.1289 | 9.8793 | 9.9218 | 9.9218 | 80,027,273 |
| 07 sept 2023 | 9.9397 | 10.1222 | 9.8578 | 10.0709 | 10.0709 | 85,608,647 |
| 06 sept 2023 | 9.9146 | 10.0300 | 9.8147 | 9.9388 | 9.9388 | 89,681,184 |
| 05 sept 2023 | 9.8016 | 9.9454 | 9.6820 | 9.9145 | 9.9145 | 88,563,053 |
| 04 sept 2023 | 9.8843 | 10.0283 | 9.7225 | 9.8013 | 9.8013 | 92,249,995 |
| 03 sept 2023 | 9.9124 | 9.9872 | 9.8467 | 9.8849 | 9.8849 | 84,322,184 |
| 02 sept 2023 | 9.9252 | 9.9557 | 9.7893 | 9.9119 | 9.9119 | 92,831,091 |
| 01 sept 2023 | 9.9871 | 10.0540 | 9.7866 | 9.9247 | 9.9247 | 113,586,569 |
| 31 ago 2023 | 10.4121 | 10.5213 | 9.9529 | 9.9873 | 9.9873 | 141,798,755 |
| 30 ago 2023 | 10.8112 | 10.8176 | 10.3544 | 10.4117 | 10.4117 | 120,489,599 |
| 29 ago 2023 | 10.3679 | 11.1622 | 10.3437 | 10.8106 | 10.8106 | 184,923,910 |
| 28 ago 2023 | 10.1987 | 10.4199 | 9.9771 | 10.3678 | 10.3678 | 115,644,221 |
| 27 ago 2023 | 10.0916 | 10.2652 | 10.0742 | 10.1988 | 10.1988 | 100,337,789 |
| 26 ago 2023 | 10.0526 | 10.1171 | 10.0144 | 10.0917 | 10.0917 | 82,673,806 |
| 25 ago 2023 | 10.1137 | 10.1182 | 9.9148 | 10.0530 | 10.0530 | 120,285,068 |
| 24 ago 2023 | 10.3366 | 10.3495 | 10.0136 | 10.1131 | 10.1131 | 92,595,658 |
| 23 ago 2023 | 10.1316 | 10.4540 | 10.0697 | 10.3367 | 10.3367 | 94,660,707 |
| 22 ago 2023 | 10.3608 | 10.3710 | 9.8393 | 10.1308 | 10.1308 | 127,247,028 |
| 21 ago 2023 | 10.8725 | 10.8725 | 10.2925 | 10.3614 | 10.3614 | 109,507,461 |
| 20 ago 2023 | 10.8073 | 10.9158 | 10.7578 | 10.8731 | 10.8731 | 73,344,406 |
| 19 ago 2023 | 10.7992 | 10.8749 | 10.5812 | 10.8068 | 10.8068 | 90,720,064 |
| 18 ago 2023 | 10.5922 | 10.9842 | 10.5751 | 10.7995 | 10.7995 | 119,700,967 |
| 17 ago 2023 | 11.3699 | 11.4907 | 10.1377 | 10.5906 | 10.5906 | 148,177,479 |
| 16 ago 2023 | 11.8061 | 11.8433 | 11.1774 | 11.3686 | 11.3686 | 113,468,174 |
| 15 ago 2023 | 12.3545 | 12.3578 | 11.6595 | 11.8061 | 11.8061 | 109,201,443 |
| 14 ago 2023 | 12.2740 | 12.4297 | 12.2023 | 12.3537 | 12.3537 | 93,500,406 |
| 13 ago 2023 | 12.3886 | 12.4141 | 12.2442 | 12.2744 | 12.2744 | 84,586,349 |
| 12 ago 2023 | 12.4420 | 12.4797 | 12.3635 | 12.3898 | 12.3898 | 69,515,970 |
| 11 ago 2023 | 12.4818 | 12.5243 | 12.3835 | 12.4418 | 12.4418 | 82,201,066 |
| 10 ago 2023 | 12.6215 | 12.6392 | 12.4768 | 12.4810 | 12.4810 | 98,396,829 |
| 09 ago 2023 | 12.6915 | 12.7851 | 12.5234 | 12.6213 | 12.6213 | 103,737,727 |
| 08 ago 2023 | 12.4479 | 12.7547 | 12.3943 | 12.6913 | 12.6913 | 122,703,546 |
| 07 ago 2023 | 12.5724 | 12.7259 | 12.2850 | 12.4482 | 12.4482 | 113,926,596 |
| 06 ago 2023 | 12.4373 | 12.6415 | 12.4232 | 12.5724 | 12.5724 | 92,679,576 |
| 05 ago 2023 | 12.3979 | 12.4381 | 12.2882 | 12.4378 | 12.4378 | 81,054,019 |
| 04 ago 2023 | 12.4450 | 12.5855 | 12.3226 | 12.3979 | 12.3979 | 98,780,738 |
| 03 ago 2023 | 12.5381 | 12.6219 | 12.3992 | 12.4460 | 12.4460 | 115,953,076 |
| 02 ago 2023 | 12.8742 | 12.9387 | 12.4811 | 12.5374 | 12.5374 | 114,062,163 |
| 01 ago 2023 | 12.8235 | 12.8794 | 12.5450 | 12.8757 | 12.8757 | 122,231,869 |
| 31 jul 2023 | 13.1284 | 13.2548 | 12.7661 | 12.8254 | 12.8254 | 108,926,782 |
| 30 jul 2023 | 13.2464 | 13.4002 | 13.0121 | 13.1285 | 13.1285 | 93,192,348 |
| 29 jul 2023 | 13.2379 | 13.2884 | 13.1771 | 13.2464 | 13.2464 | 55,023,688 |
| 28 jul 2023 | 13.1417 | 13.2734 | 13.0396 | 13.2384 | 13.2384 | 79,610,077 |
| 27 jul 2023 | 13.2654 | 13.4185 | 13.0656 | 13.1413 | 13.1413 | 92,652,961 |
| 26 jul 2023 | 13.3461 | 13.4469 | 13.1334 | 13.2647 | 13.2647 | 124,083,174 |
| 25 jul 2023 | 13.1034 | 13.4355 | 13.0603 | 13.3458 | 13.3458 | 136,662,247 |
| 24 jul 2023 | 13.5584 | 13.5819 | 12.9246 | 13.1035 | 13.1035 | 136,591,562 |
| 23 jul 2023 | 13.5066 | 13.7372 | 13.4462 | 13.5607 | 13.5607 | 94,629,430 |
| 22 jul 2023 | 13.9840 | 14.0441 | 13.4127 | 13.5044 | 13.5044 | 100,499,241 |
| 21 jul 2023 | 13.8561 | 14.0554 | 13.7691 | 13.9839 | 13.9839 | 103,167,756 |
| 20 jul 2023 | 14.0057 | 14.2075 | 13.7371 | 13.8560 | 13.8560 | 147,745,163 |
| 19 jul 2023 | 13.7937 | 14.2390 | 13.7809 | 14.0063 | 14.0063 | 124,260,704 |
| 18 jul 2023 | 14.4179 | 14.5725 | 13.7081 | 13.7918 | 13.7918 | 128,799,916 |
| 17 jul 2023 | 14.2905 | 14.6111 | 13.9708 | 14.4221 | 14.4221 | 149,018,011 |
| 16 jul 2023 | 14.8350 | 14.9166 | 14.2409 | 14.2896 | 14.2896 | 136,030,082 |
| 15 jul 2023 | 14.6441 | 15.2877 | 14.4667 | 14.8345 | 14.8345 | 195,367,689 |
| 14 jul 2023 | 14.0917 | 15.8727 | 14.0917 | 14.6444 | 14.6444 | 598,790,026 |
| 13 jul 2023 | 13.0245 | 14.1402 | 12.9292 | 14.0929 | 14.0929 | 262,360,528 |
| 12 jul 2023 | 13.2606 | 13.3318 | 12.9143 | 13.0253 | 13.0253 | 120,763,425 |
| 11 jul 2023 | 13.3906 | 13.6727 | 13.1864 | 13.2604 | 13.2604 | 142,550,257 |
| 10 jul 2023 | 13.6076 | 13.8132 | 13.2434 | 13.3894 | 13.3894 | 173,771,957 |
| 09 jul 2023 | 13.6598 | 14.1868 | 13.5968 | 13.6075 | 13.6075 | 216,696,215 |
| 08 jul 2023 | 12.7396 | 13.8498 | 12.7377 | 13.6602 | 13.6602 | 285,973,788 |
| 07 jul 2023 | 12.4116 | 12.7412 | 12.3313 | 12.7400 | 12.7400 | 109,676,681 |
| 06 jul 2023 | 12.6701 | 13.0929 | 12.3026 | 12.4107 | 12.4107 | 153,672,696 |
| 05 jul 2023 | 13.0434 | 13.1426 | 12.5574 | 12.6700 | 12.6700 | 134,100,625 |
| 04 jul 2023 | 13.2242 | 13.3868 | 13.0420 | 13.0420 | 13.0420 | 141,670,542 |
| 03 jul 2023 | 13.1203 | 13.4310 | 13.0969 | 13.2235 | 13.2235 | 168,312,885 |
| 02 jul 2023 | 12.9964 | 13.1954 | 12.7517 | 13.1191 | 13.1191 | 139,911,155 |
| 01 jul 2023 | 13.0136 | 13.1352 | 12.9045 | 12.9946 | 12.9946 | 116,343,644 |
| 30 jun 2023 | 12.6771 | 13.3097 | 12.3777 | 13.0131 | 13.0131 | 252,369,786 |
| 29 jun 2023 | 12.3552 | 12.9248 | 12.2930 | 12.6778 | 12.6778 | 133,351,344 |
| 28 jun 2023 | 13.2054 | 13.2054 | 12.1743 | 12.3559 | 12.3559 | 170,640,369 |
| 27 jun 2023 | 13.1532 | 13.4615 | 13.1263 | 13.2051 | 13.2051 | 114,157,872 |
| 26 jun 2023 | 13.4422 | 13.6397 | 13.0321 | 13.1528 | 13.1528 | 163,891,431 |
| 25 jun 2023 | 13.0230 | 13.6741 | 12.9970 | 13.4425 | 13.4425 | 150,750,404 |
| 24 jun 2023 | 13.2822 | 13.3857 | 12.8036 | 13.0249 | 13.0249 | 122,944,055 |
| 23 jun 2023 | 12.6682 | 13.4822 | 12.6637 | 13.2819 | 13.2819 | 171,643,520 |
| 22 jun 2023 | 12.9153 | 13.2135 | 12.6457 | 12.6679 | 12.6679 | 171,555,239 |
| 21 jun 2023 | 12.1068 | 13.0119 | 12.0762 | 12.9177 | 12.9177 | 199,602,351 |
| 20 jun 2023 | 11.4552 | 12.1084 | 11.2053 | 12.1065 | 12.1065 | 123,591,888 |
| 19 jun 2023 | 11.3430 | 11.4873 | 11.2111 | 11.4546 | 11.4546 | 89,600,908 |
| 18 jun 2023 | 11.6249 | 11.6282 | 11.3380 | 11.3426 | 11.3426 | 95,386,928 |
| 17 jun 2023 | 11.5415 | 11.8216 | 11.4870 | 11.6252 | 11.6252 | 89,125,242 |
| 16 jun 2023 | 11.4002 | 11.6934 | 11.2754 | 11.5416 | 11.5416 | 93,292,947 |
| *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.
