U.S. markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
8.9471+0.0454 (+0.51%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 sept 20238.87008.94718.84598.94718.947190,210,952
22 sept 2023------
21 sept 2023------
20 sept 2023------
19 sept 20239.11369.29409.06499.21879.2187113,669,978
18 sept 20239.10709.30958.86359.11339.1133130,967,401
17 sept 20239.38899.38899.04599.10709.107089,319,200
16 sept 20239.42969.59169.38099.38899.388983,336,169
15 sept 20239.39629.50199.21349.42969.429690,591,604
14 sept 20239.29949.45249.27599.39569.395697,449,125
13 sept 20239.21699.40099.12129.29999.2999106,423,750
12 sept 20239.23019.54039.21579.21659.2165123,809,301
11 sept 20239.47429.50069.11309.23069.2306108,922,513
10 sept 20239.84599.85059.38109.47419.4741106,234,454
09 sept 20239.92119.92119.84499.84579.845752,604,053
08 sept 202310.072210.12899.87939.92189.921880,027,273
07 sept 20239.939710.12229.857810.070910.070985,608,647
06 sept 20239.914610.03009.81479.93889.938889,681,184
05 sept 20239.80169.94549.68209.91459.914588,563,053
04 sept 20239.884310.02839.72259.80139.801392,249,995
03 sept 20239.91249.98729.84679.88499.884984,322,184
02 sept 20239.92529.95579.78939.91199.911992,831,091
01 sept 20239.987110.05409.78669.92479.9247113,586,569
31 ago 202310.412110.52139.95299.98739.9873141,798,755
30 ago 202310.811210.817610.354410.411710.4117120,489,599
29 ago 202310.367911.162210.343710.810610.8106184,923,910
28 ago 202310.198710.41999.977110.367810.3678115,644,221
27 ago 202310.091610.265210.074210.198810.1988100,337,789
26 ago 202310.052610.117110.014410.091710.091782,673,806
25 ago 202310.113710.11829.914810.053010.0530120,285,068
24 ago 202310.336610.349510.013610.113110.113192,595,658
23 ago 202310.131610.454010.069710.336710.336794,660,707
22 ago 202310.360810.37109.839310.130810.1308127,247,028
21 ago 202310.872510.872510.292510.361410.3614109,507,461
20 ago 202310.807310.915810.757810.873110.873173,344,406
19 ago 202310.799210.874910.581210.806810.806890,720,064
18 ago 202310.592210.984210.575110.799510.7995119,700,967
17 ago 202311.369911.490710.137710.590610.5906148,177,479
16 ago 202311.806111.843311.177411.368611.3686113,468,174
15 ago 202312.354512.357811.659511.806111.8061109,201,443
14 ago 202312.274012.429712.202312.353712.353793,500,406
13 ago 202312.388612.414112.244212.274412.274484,586,349
12 ago 202312.442012.479712.363512.389812.389869,515,970
11 ago 202312.481812.524312.383512.441812.441882,201,066
10 ago 202312.621512.639212.476812.481012.481098,396,829
09 ago 202312.691512.785112.523412.621312.6213103,737,727
08 ago 202312.447912.754712.394312.691312.6913122,703,546
07 ago 202312.572412.725912.285012.448212.4482113,926,596
06 ago 202312.437312.641512.423212.572412.572492,679,576
05 ago 202312.397912.438112.288212.437812.437881,054,019
04 ago 202312.445012.585512.322612.397912.397998,780,738
03 ago 202312.538112.621912.399212.446012.4460115,953,076
02 ago 202312.874212.938712.481112.537412.5374114,062,163
01 ago 202312.823512.879412.545012.875712.8757122,231,869
31 jul 202313.128413.254812.766112.825412.8254108,926,782
30 jul 202313.246413.400213.012113.128513.128593,192,348
29 jul 202313.237913.288413.177113.246413.246455,023,688
28 jul 202313.141713.273413.039613.238413.238479,610,077
27 jul 202313.265413.418513.065613.141313.141392,652,961
26 jul 202313.346113.446913.133413.264713.2647124,083,174
25 jul 202313.103413.435513.060313.345813.3458136,662,247
24 jul 202313.558413.581912.924613.103513.1035136,591,562
23 jul 202313.506613.737213.446213.560713.560794,629,430
22 jul 202313.984014.044113.412713.504413.5044100,499,241
21 jul 202313.856114.055413.769113.983913.9839103,167,756
20 jul 202314.005714.207513.737113.856013.8560147,745,163
19 jul 202313.793714.239013.780914.006314.0063124,260,704
18 jul 202314.417914.572513.708113.791813.7918128,799,916
17 jul 202314.290514.611113.970814.422114.4221149,018,011
16 jul 202314.835014.916614.240914.289614.2896136,030,082
15 jul 202314.644115.287714.466714.834514.8345195,367,689
14 jul 202314.091715.872714.091714.644414.6444598,790,026
13 jul 202313.024514.140212.929214.092914.0929262,360,528
12 jul 202313.260613.331812.914313.025313.0253120,763,425
11 jul 202313.390613.672713.186413.260413.2604142,550,257
10 jul 202313.607613.813213.243413.389413.3894173,771,957
09 jul 202313.659814.186813.596813.607513.6075216,696,215
08 jul 202312.739613.849812.737713.660213.6602285,973,788
07 jul 202312.411612.741212.331312.740012.7400109,676,681
06 jul 202312.670113.092912.302612.410712.4107153,672,696
05 jul 202313.043413.142612.557412.670012.6700134,100,625
04 jul 202313.224213.386813.042013.042013.0420141,670,542
03 jul 202313.120313.431013.096913.223513.2235168,312,885
02 jul 202312.996413.195412.751713.119113.1191139,911,155
01 jul 202313.013613.135212.904512.994612.9946116,343,644
30 jun 202312.677113.309712.377713.013113.0131252,369,786
29 jun 202312.355212.924812.293012.677812.6778133,351,344
28 jun 202313.205413.205412.174312.355912.3559170,640,369
27 jun 202313.153213.461513.126313.205113.2051114,157,872
26 jun 202313.442213.639713.032113.152813.1528163,891,431
25 jun 202313.023013.674112.997013.442513.4425150,750,404
24 jun 202313.282213.385712.803613.024913.0249122,944,055
23 jun 202312.668213.482212.663713.281913.2819171,643,520
22 jun 202312.915313.213512.645712.667912.6679171,555,239
21 jun 202312.106813.011912.076212.917712.9177199,602,351
20 jun 202311.455212.108411.205312.106512.1065123,591,888
19 jun 202311.343011.487311.211111.454611.454689,600,908
18 jun 202311.624911.628211.338011.342611.342695,386,928
17 jun 202311.541511.821611.487011.625211.625289,125,242
16 jun 202311.400211.693411.275411.541611.541693,292,947
*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...