Mercado fechado

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
54,63+0,67 (+1,24%)
A partir de 11:49PM UTC. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202454,1155,0153,2554,6354,63484.368.160
27 de mar. de 202455,8256,7153,2154,1154,11860.804.976
26 de mar. de 202457,8259,2655,4555,8255,82907.482.590
25 de mar. de 202455,6659,1954,9957,8257,82962.007.743
24 de mar. de 202453,4155,8052,5255,6655,66580.230.389
23 de mar. de 202453,2855,8652,7753,4153,41718.419.189
22 de mar. de 202453,8757,4951,7453,2753,271.355.173.584
21 de mar. de 202457,0357,6552,8353,8753,871.155.827.899
20 de mar. de 202453,5358,0250,5457,0357,032.192.493.076
19 de mar. de 202460,6961,7753,2253,5353,533.043.324.575
18 de mar. de 202458,1165,2555,4660,6960,693.107.201.148
17 de mar. de 202453,5058,3350,3158,1258,121.531.363.097
16 de mar. de 202458,4961,3552,1453,5053,502.266.775.404
15 de mar. de 202454,0658,6049,0358,4958,492.858.368.931
14 de mar. de 202454,9559,0750,7954,0654,061.860.444.499
13 de mar. de 202455,5955,6252,5454,9554,951.263.536.738
12 de mar. de 202449,0157,3046,6055,5955,592.700.412.078
11 de mar. de 202442,0549,3240,6549,0149,011.729.844.746
10 de mar. de 202443,0043,9641,0342,0542,05496.784.831
09 de mar. de 202442,7443,5942,4943,0043,00430.944.940
08 de mar. de 202443,2943,9841,2842,7442,74693.557.709
07 de mar. de 202441,5144,5041,5143,2943,29881.639.513
06 de mar. de 202439,5042,1338,0041,5141,51750.303.597
05 de mar. de 202443,0944,8635,1939,5039,501.599.003.513
04 de mar. de 202442,6143,9641,5643,0943,09832.140.642
03 de mar. de 202444,3644,8941,5142,6042,60618.511.855
02 de mar. de 202442,8544,5242,1444,3344,33696.365.708
01 de mar. de 202440,9343,2940,9342,8642,86649.269.967
29 de fev. de 202440,3044,5939,7740,9440,941.053.380.461
28 de fev. de 202439,2741,2137,5040,2940,29978.077.517
27 de fev. de 202439,3439,9438,5439,2739,27507.254.829
26 de fev. de 202437,4539,3536,3539,3439,34556.405.127
25 de fev. de 202436,7437,4636,5237,4537,45348.630.081
24 de fev. de 202435,9336,9335,2436,7436,74348.541.912
23 de fev. de 202436,7536,9135,2635,9335,93474.695.416
22 de fev. de 202437,6338,1736,5836,7536,75457.923.442
21 de fev. de 202438,5338,5336,0237,6437,64522.409.643
20 de fev. de 202439,4839,6637,0638,5338,53665.731.631
19 de fev. de 202440,2640,5939,2439,4839,48583.708.516
18 de fev. de 202439,7640,7239,0740,2540,25426.847.219
17 de fev. de 202440,3140,4338,5139,7639,76449.295.833
16 de fev. de 202441,5941,8039,7140,3140,31569.724.888
15 de fev. de 202442,2743,4941,0541,6041,60822.570.663
14 de fev. de 202439,7642,4139,1942,2742,27792.191.831
13 de fev. de 202441,0841,6438,9239,7739,77707.780.905
12 de fev. de 202439,7341,0938,4541,0941,09790.355.103
11 de fev. de 202440,2741,1539,4439,7339,73506.846.339
10 de fev. de 202438,0141,1038,0140,2940,29716.869.745
09 de fev. de 202435,4338,5535,4238,0138,01734.324.526
08 de fev. de 202435,2836,1035,1235,4335,43465.036.665
07 de fev. de 202434,1435,4733,7435,2835,28434.703.122
06 de fev. de 202434,5034,6833,8134,1434,14371.504.176
05 de fev. de 202434,8435,8534,1634,5034,50430.466.400
04 de fev. de 202435,9236,4934,8434,8434,84374.440.909
03 de fev. de 202436,7137,5335,4535,9235,92463.062.303
02 de fev. de 202433,8336,8533,8236,7136,71721.421.678
01 de fev. de 202433,1633,9032,3433,8333,83476.844.022
31 de jan. de 202435,1635,4733,1433,1633,16581.078.929
30 de jan. de 202436,0737,1035,0935,1435,14681.955.940
29 de jan. de 202434,8036,4734,4136,0736,07693.709.649
28 de jan. de 202433,2736,6333,2734,7934,79966.178.090
27 de jan. de 202432,2833,2631,9133,2633,26336.041.590
26 de jan. de 202430,4833,0230,1632,2832,28539.176.077
25 de jan. de 202431,2231,3329,6630,4830,48421.239.728
24 de jan. de 202430,6031,8629,5131,2231,22644.903.093
23 de jan. de 202429,4830,6027,3830,5930,59785.003.146
22 de jan. de 202432,4932,6629,4329,4829,48625.350.714
21 de jan. de 202432,8133,4332,4732,4732,47323.246.888
20 de jan. de 202432,6532,9232,0532,8132,81335.959.594
19 de jan. de 202433,5333,6931,3132,6432,64541.126.328
18 de jan. de 202436,0136,0832,9233,5333,53565.920.717
17 de jan. de 202435,5836,4335,3436,0136,01542.915.389
16 de jan. de 202435,6536,5034,8635,5935,59480.326.505
15 de jan. de 202435,3336,7435,2335,6635,66467.302.331
14 de jan. de 202436,4537,7935,3435,3435,34612.422.802
13 de jan. de 202435,8736,6034,8736,4536,45508.938.996
12 de jan. de 202439,4139,5235,0435,8735,87838.949.726
11 de jan. de 202438,4841,6337,6439,4539,451.199.348.855
10 de jan. de 202434,6939,4533,5438,4738,471.016.992.295
09 de jan. de 202436,0937,5433,8734,7034,70964.444.462
08 de jan. de 202433,6336,3731,4836,0836,081.051.954.159
07 de jan. de 202434,6335,7133,2833,6333,63626.766.433
06 de jan. de 202436,4336,4733,6434,6234,62588.059.111
05 de jan. de 202438,7438,9035,2436,4336,43806.375.166
04 de jan. de 202436,8039,3636,3038,7438,74837.720.647
03 de jan. de 202440,6541,4034,1236,8036,801.364.836.993
02 de jan. de 202441,8743,3940,4740,6540,65869.881.311
01 de jan. de 202438,5641,9838,1741,8641,86671.490.413
31 de dez. de 202339,3940,4638,2738,5438,54578.258.573
30 de dez. de 202340,2140,3338,3039,3939,39594.951.004
29 de dez. de 202339,9142,1038,8140,2140,211.101.215.880
28 de dez. de 202342,4243,3239,3639,9139,911.132.807.530
27 de dez. de 202344,4344,8642,0442,4142,411.041.221.252
26 de dez. de 202348,3348,3342,7844,4344,431.272.282.582
25 de dez. de 202347,7248,8246,1248,3548,351.173.301.947
24 de dez. de 202348,0649,6646,6147,7147,711.711.488.144
23 de dez. de 202345,4448,1743,6648,0748,071.256.731.782
22 de dez. de 202345,9648,7243,8745,4445,441.716.677.537
21 de dez. de 202343,4346,8243,1545,9645,961.804.875.169
20 de dez. de 202339,8144,4339,2543,4343,431.501.900.736
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...