U.S. markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
16.81-0.40 (-2.31%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 mar 202316.9817.1516.7616.8116.81158,662,320
24 mar 202317.5617.6416.7616.9916.99165,076,426
23 mar 202316.7817.8316.6517.5617.56225,499,693
22 mar 202317.4817.9216.3816.7816.78309,254,853
21 mar 202316.6517.5316.4317.4917.49201,360,715
20 mar 202317.5617.8016.6216.6416.64226,183,876
19 mar 202316.9918.1016.9917.5617.56188,260,913
18 mar 202317.6518.1816.9516.9916.99260,105,946
17 mar 202315.8817.7215.7117.6517.65249,635,546
16 mar 202315.5916.0715.3815.8815.88199,893,661
15 mar 202317.1817.4815.4515.5915.59314,371,131
14 mar 202316.5017.8916.2117.1817.18425,237,957
13 mar 202316.2616.7915.5616.5016.50326,292,018
12 mar 202314.6416.3114.3616.2616.26247,416,383
11 mar 202314.8315.1814.1014.6414.64242,350,091
10 mar 202314.4115.0913.9414.8314.83295,964,794
09 mar 202315.1415.6714.2614.4014.40223,903,610
08 mar 202316.1716.2415.0915.1315.13168,121,578
07 mar 202316.5216.7015.9116.1716.17161,466,099
06 mar 202316.1616.5815.8616.5216.52162,196,354
05 mar 202316.1216.5016.0916.1616.16108,593,997
04 mar 202316.6516.8715.8216.1216.12122,435,703
03 mar 202317.4517.4715.9416.6516.65205,495,359
02 mar 202317.7617.8317.1617.4517.45132,504,184
01 mar 202317.0817.8017.0317.7617.76159,270,741
28 feb 202317.9417.9417.0017.0817.08200,107,205
27 feb 202318.4418.6217.7917.9417.94198,821,795
26 feb 202317.9618.5617.8518.4418.44151,162,317
25 feb 202318.3718.5617.5417.9617.96242,999,790
24 feb 202319.7019.8118.1418.3718.37298,510,977
23 feb 202320.3220.7019.5819.7019.70309,191,497
22 feb 202320.9421.4619.6520.3120.31605,541,357
21 feb 202320.8221.6020.0220.9420.94489,974,940
20 feb 202319.8121.3119.2220.8120.81483,461,795
19 feb 202319.5720.3719.4419.8019.80288,113,872
18 feb 202319.4820.0319.3619.5819.58258,172,528
17 feb 202318.6119.6218.5219.4819.48249,597,693
16 feb 202319.9220.3118.5818.6118.61362,001,305
15 feb 202318.1519.9217.9419.9219.92256,514,870
14 feb 202317.6218.2617.3818.1518.15249,864,205
13 feb 202317.7717.8416.9317.6217.62245,266,831
12 feb 202318.0318.4717.6217.7717.77259,289,328
11 feb 202317.8018.0717.7018.0318.03134,054,933
10 feb 202317.8818.2217.6317.8017.80232,811,782
09 feb 202320.0920.2117.6617.8717.87387,714,367
08 feb 202320.8421.0019.7420.0820.08257,585,287
07 feb 202319.5820.9219.5720.8520.85316,667,706
06 feb 202320.1120.3719.5619.5919.59228,201,924
05 feb 202321.0321.1219.7820.1120.11341,651,159
04 feb 202321.3621.6220.9921.0221.02270,970,237
03 feb 202321.1721.8420.8821.3721.37449,947,551
02 feb 202320.9622.7120.9521.1821.18923,881,872
01 feb 202319.8420.9718.8020.9720.97578,705,289
31 ene 202319.7420.1019.4019.8419.84398,085,253
30 ene 202321.0821.1819.4319.7419.74665,345,570
29 ene 202320.6021.1220.2321.0821.08420,146,185
28 ene 202321.2521.6820.1520.6020.60689,054,377
27 ene 202318.1121.5517.6321.2521.25680,858,655
26 ene 202317.8018.7217.8018.1118.11485,573,315
25 ene 202317.0218.2216.6017.8017.80373,780,820
24 ene 202318.0018.8616.9417.0217.02483,621,029
23 ene 202317.3618.2817.3518.0118.01447,269,431
22 ene 202316.8918.3716.8817.3617.36528,180,733
21 ene 202317.5217.7316.8916.9016.90451,849,941
20 ene 202316.1917.5315.9017.5217.52377,589,626
19 ene 202315.8116.2615.7516.2016.20275,014,984
18 ene 202317.1317.3815.7715.8015.80466,860,281
17 ene 202316.7418.1416.6717.1317.13549,733,348
16 ene 202316.8017.2816.2216.7416.74455,814,602
15 ene 202316.9617.0416.0516.8016.80514,796,096
14 ene 202315.9618.3415.9416.9616.961,069,929,455
13 ene 202315.4616.4315.0515.9615.96594,284,894
12 ene 202315.8516.1114.8915.4615.46821,227,059
11 ene 202312.7315.9112.3215.9115.91815,639,199
10 ene 202312.2112.8712.0912.7312.73230,945,289
09 ene 202312.0712.6312.0712.2112.21331,158,364
08 ene 202311.7412.1311.6112.0712.07133,385,894
07 ene 202311.7811.8511.6711.7411.7499,819,319
06 ene 202311.7411.8011.3911.7811.78135,298,028
05 ene 202312.0812.1511.7211.7411.74148,011,463
04 ene 202311.3812.2711.3612.0812.08203,700,017
03 ene 202311.1511.5311.0911.3811.38165,410,541
02 ene 202310.8711.2310.7411.1511.15128,530,323
01 ene 202310.9010.9310.6710.8710.8795,741,904
31 dic 202210.8711.0410.8510.9010.9084,881,315
30 dic 202210.9910.9910.6510.8710.87158,598,467
29 dic 202211.2011.2110.7010.9910.99118,611,566
28 dic 202211.6511.6611.1311.2011.20139,487,054
27 dic 202211.7211.7811.5811.6511.65130,725,347
26 dic 202211.6811.7611.5811.7211.72100,546,246
25 dic 202211.6811.7211.5411.6811.6896,667,768
24 dic 202211.7811.8211.6611.6811.6849,904,792
23 dic 202211.8411.8711.7411.7811.7897,273,971
22 dic 202211.7011.8411.4911.8411.84100,223,574
21 dic 202211.9711.9711.6511.7011.7099,510,761
20 dic 202211.3912.0211.3711.9711.97133,088,275
19 dic 202211.9312.0811.2811.3811.38145,700,236
18 dic 202211.9612.0111.8311.9211.9282,546,491
17 dic 202211.8511.9711.5811.9611.96128,236,702
16 dic 202213.1713.2811.6911.8511.85194,845,681
*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...