Advertisement
Datos Históricos
AVAXUSD - Avalanche / US Dollar
31.21
+0.73% +0.2 pips
31.21
+0.73% +0.2 pips
Tenga en cuenta que los datos abarcan unos 1000 puntos de datos para cada período.
| Fecha | Abierto | Alto | Débil | Cerrar | Cambiar (Pips) | Cambiar (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 30.983 | 31.21184 | 30 | 31.21 | +0.2 | +0.73% |
| Oct 02, 2025 00:00 | 30.76 | 31.41 | 29.42 | 31.01 | +0.3 | +0.81% |
| Oct 01, 2025 00:00 | 30.02 | 31.11 | 29.57 | 30.738 | +0.7 | +2.34% |
| Sep 30, 2025 00:00 | 30.42 | 30.755 | 28.81128 | 30.01414 | -0.4 | -1.35% |
| Sep 29, 2025 00:00 | 30 | 30.86 | 29.13 | 30.44 | +0.4 | +1.45% |
| Sep 28, 2025 00:00 | 28.77 | 30.20503 | 27.93927 | 30.02452 | +1.3 | +4.18% |
| Sep 27, 2025 00:00 | 29.1188 | 29.1188 | 28.24 | 28.77 | -0.3 | -1.21% |
| Sep 26, 2025 00:00 | 28.64 | 29.63 | 27.07 | 29.11 | +0.5 | +1.61% |
| Sep 25, 2025 00:00 | 32.32844 | 32.854 | 28.54 | 28.65 | -3.7 | -12.84% |
| Sep 24, 2025 00:00 | 33.61 | 34.886 | 32.27 | 32.33 | -1.3 | -3.96% |
| Sep 23, 2025 00:00 | 33.89 | 36.19 | 32.78 | 33.63 | -0.3 | -0.77% |
| Sep 22, 2025 00:00 | 33.05 | 34 | 29.20197 | 33.84 | +0.8 | +2.33% |
| Sep 21, 2025 00:00 | 33.2 | 33.629 | 32.61 | 33.04 | -0.2 | -0.48% |
| Sep 20, 2025 00:00 | 33.75 | 34.15 | 32.88 | 33.20002 | -0.5 | -1.66% |
| Sep 19, 2025 00:00 | 35.2 | 35.82 | 33.35 | 33.78 | -1.4 | -4.20% |
| Sep 18, 2025 00:00 | 31.83 | 35.45 | 31.65 | 35.21 | +3.4 | +9.60% |
| Sep 17, 2025 00:00 | 30.09 | 32.04 | 29.36217 | 31.78 | +1.7 | +5.32% |
| Sep 16, 2025 00:00 | 29.81 | 31.006 | 29.16 | 30.08 | +0.3 | +0.90% |
| Sep 15, 2025 00:00 | 29.45 | 30.459 | 28.25 | 29.83 | +0.4 | +1.27% |
| Sep 14, 2025 00:00 | 30.10474 | 30.65 | 28.98 | 29.48 | -0.6 | -2.12% |
| Sep 13, 2025 00:00 | 29 | 31.27 | 28.76 | 30.1 | +1.1 | +3.65% |
| Sep 12, 2025 00:00 | 29.16 | 29.42 | 28.08 | 28.99608 | -0.2 | -0.57% |
| Sep 11, 2025 00:00 | 29.48158 | 30 | 28.33793 | 29.17 | -0.3 | -1.07% |
| Sep 10, 2025 00:00 | 25.94 | 31.57 | 25.632 | 29.48 | +3.5 | +12.01% |
| Sep 09, 2025 00:00 | 25.28 | 26.36 | 24.91 | 25.94 | +0.7 | +2.54% |
| Sep 08, 2025 00:00 | 24.69 | 25.79623 | 24.53 | 25.26 | +0.6 | +2.26% |
| Sep 07, 2025 00:00 | 24.37 | 24.9497 | 24.26 | 24.69 | +0.3 | +1.30% |
| Sep 06, 2025 00:00 | 24.47 | 24.661 | 24.073 | 24.39 | -0.1 | -0.33% |
| Sep 05, 2025 00:00 | 24.2 | 25.116 | 23.85 | 24.48 | +0.3 | +1.14% |
| Sep 04, 2025 00:00 | 25.20917 | 25.44 | 24.18 | 24.23 | -1.0 | -4.04% |
| Sep 03, 2025 00:00 | 24.45 | 25.77 | 24.27 | 25.17 | +0.7 | +2.86% |
| Sep 02, 2025 00:00 | 23.22 | 24.504 | 23.03 | 24.45 | +1.2 | +5.03% |
| Sep 01, 2025 00:00 | 23.4 | 24.328 | 22.67 | 23.23 | -0.2 | -0.73% |
| Aug 31, 2025 00:00 | 23.78 | 24.206 | 23.37 | 23.39 | -0.4 | -1.67% |
| Aug 30, 2025 00:00 | 23.55 | 23.94 | 23.11 | 23.77 | +0.2 | +0.93% |
| Aug 29, 2025 00:00 | 24.92 | 25.225 | 23.2 | 23.55397 | -1.4 | -5.80% |
| Aug 28, 2025 00:00 | 24.42 | 25.08 | 24.13 | 24.89452 | +0.5 | +1.91% |
| Aug 27, 2025 00:00 | 24.19 | 25.358 | 23.86 | 24.42 | +0.2 | +0.94% |
| Aug 26, 2025 00:00 | 23.36 | 24.381 | 23.09 | 24.18 | +0.8 | +3.39% |
| Aug 25, 2025 00:00 | 25.82 | 26.0 | 23.03 | 23.34 | -2.5 | -10.63% |
| Aug 24, 2025 00:00 | 26.25 | 28.72 | 24.92605 | 25.72 | -0.5 | -2.06% |
| Aug 23, 2025 00:00 | 25.25 | 26.756 | 24.47 | 26.25 | +1.0 | +3.81% |
| Aug 22, 2025 00:00 | 22.77 | 25.43 | 22.19 | 25.24 | +2.5 | +9.79% |
| Aug 21, 2025 00:00 | 23.46 | 23.659 | 22.71 | 22.78 | -0.7 | -2.99% |
| Aug 20, 2025 00:00 | 22.36 | 23.565 | 22.23 | 23.44 | +1.1 | +4.61% |
| Aug 19, 2025 00:00 | 23.7 | 24.07 | 22.24 | 22.34 | -1.4 | -6.09% |
| Aug 18, 2025 00:00 | 25.08194 | 25.33 | 23.35 | 23.7 | -1.4 | -5.83% |
| Aug 17, 2025 00:00 | 24.32 | 25.68 | 24.04 | 25.1 | +0.8 | +3.11% |
| Aug 16, 2025 00:00 | 23.78 | 24.39 | 23.514 | 24.32 | +0.5 | +2.22% |
| Aug 15, 2025 00:00 | 23.67302 | 25.68 | 23.245 | 23.78 | +0.1 | +0.45% |
| Aug 14, 2025 00:00 | 25.49 | 26.0 | 23.2 | 23.66 | -1.8 | -7.73% |
| Aug 13, 2025 00:00 | 24.67 | 25.71 | 24.33 | 25.49 | +0.8 | +3.22% |
| Aug 12, 2025 00:00 | 22.7896 | 24.91 | 22.71 | 24.68 | +1.9 | +7.66% |
| Aug 11, 2025 00:00 | 23.85 | 24.62 | 22.66 | 22.81 | -1.0 | -4.56% |
| Aug 10, 2025 00:00 | 24.25 | 24.55 | 23.25 | 23.85 | -0.4 | -1.68% |
| Aug 09, 2025 00:00 | 23.81 | 24.81925 | 23.73572 | 24.24 | +0.4 | +1.77% |
| Aug 08, 2025 00:00 | 23.37 | 23.87097 | 22.987 | 23.8 | +0.4 | +1.81% |
| Aug 07, 2025 00:00 | 22.23 | 23.377 | 21.96 | 23.37 | +1.1 | +4.88% |
| Aug 06, 2025 00:00 | 21.91 | 22.4 | 21.56 | 22.24 | +0.3 | +1.48% |
| Aug 05, 2025 00:00 | 23.11 | 23.131 | 21.42 | 21.92 | -1.2 | -5.43% |
| Aug 04, 2025 00:00 | 21.38 | 23.15 | 21.33 | 23.08 | +1.7 | +7.37% |
| Aug 03, 2025 00:00 | 20.84 | 21.552 | 20.57 | 21.38 | +0.5 | +2.53% |
| Aug 02, 2025 00:00 | 21.51 | 21.826 | 20.66 | 20.85541 | -0.7 | -3.14% |
| Aug 01, 2025 00:00 | 22.47 | 22.595 | 21.01 | 21.5287 | -0.9 | -4.37% |
| Jul 31, 2025 00:00 | 23.32 | 24.126 | 22.39 | 22.46 | -0.9 | -3.83% |
| Jul 30, 2025 00:00 | 24.37 | 24.51 | 22.4 | 23.29266 | -1.1 | -4.63% |
| Jul 29, 2025 00:00 | 25.21 | 25.531 | 23.87 | 24.37 | -0.8 | -3.45% |
| Jul 28, 2025 00:00 | 26.07 | 27.396 | 24.99 | 25.14 | -0.9 | -3.70% |
| Jul 27, 2025 00:00 | 24.95 | 26.46 | 24.74 | 26.08 | +1.1 | +4.33% |
| Jul 26, 2025 00:00 | 24.01 | 25.77 | 23.675 | 24.94 | +0.9 | +3.73% |
| Jul 25, 2025 00:00 | 23.69 | 24.04 | 22.8681 | 24.00595 | +0.3 | +1.32% |
| Jul 24, 2025 00:00 | 23.96 | 24.46 | 22.54435 | 23.65 | -0.3 | -1.31% |
| Jul 23, 2025 00:00 | 25.92 | 26.12 | 23.16 | 23.95 | -2.0 | -8.23% |
| Jul 22, 2025 00:00 | 25.45 | 26.10677 | 24.7 | 25.9 | +0.5 | +1.74% |
| Jul 21, 2025 00:00 | 25.05 | 26.5 | 24.64 | 25.43 | +0.4 | +1.49% |
| Jul 20, 2025 00:00 | 24.52 | 25.56 | 24.31 | 25.06 | +0.5 | +2.15% |
| Jul 19, 2025 00:00 | 23.53 | 25.24 | 23.02 | 24.5 | +1.0 | +3.96% |
| Jul 18, 2025 00:00 | 23.93 | 25.04 | 23.05356 | 23.52059 | -0.4 | -1.74% |
| Jul 17, 2025 00:00 | 22.67 | 24.34 | 22.03 | 23.84 | +1.2 | +4.91% |
| Jul 16, 2025 00:00 | 22.5 | 23.04167 | 21.62 | 22.66 | +0.2 | +0.71% |
| Jul 15, 2025 00:00 | 21.26 | 22.57 | 20.39 | 22.51 | +1.3 | +5.55% |
| Jul 14, 2025 00:00 | 21.21 | 22.08 | 21.02 | 21.29 | +0.1 | +0.38% |
| Jul 13, 2025 00:00 | 20.68875 | 21.79114 | 20.67287 | 21.2 | +0.5 | +2.41% |
| Jul 12, 2025 00:00 | 20.68 | 21.09 | 20.158 | 20.68 | +0.0 | +0.00% |
| Jul 11, 2025 00:00 | 20.7 | 21.53644 | 20.321 | 20.7 | +0.0 | +0.00% |
| Jul 10, 2025 00:00 | 19.51 | 20.79 | 19.33 | 20.7 | +1.2 | +5.75% |
| Jul 09, 2025 00:00 | 18.37 | 19.637 | 18.09 | 19.51 | +1.1 | +5.84% |
| Jul 08, 2025 00:00 | 17.98 | 18.505 | 17.68 | 18.35135 | +0.4 | +2.02% |
| Jul 07, 2025 00:00 | 18.3 | 18.632 | 17.81 | 18.0 | -0.3 | -1.67% |
| Jul 06, 2025 00:00 | 17.93 | 18.632 | 17.75 | 18.3 | +0.4 | +2.02% |
| Jul 05, 2025 00:00 | 17.8 | 18.0 | 17.63 | 17.93 | +0.1 | +0.73% |
| Jul 04, 2025 00:00 | 18.55 | 18.89193 | 17.51 | 17.79 | -0.8 | -4.27% |
| Jul 03, 2025 00:00 | 18.53 | 19.18 | 18.35 | 18.54906 | +0.0 | +0.10% |
| Jul 02, 2025 00:00 | 17.11 | 18.85 | 16.97 | 18.5 | +1.4 | +7.51% |
| Jul 01, 2025 00:00 | 17.97 | 18.07 | 16.96 | 17.11 | -0.9 | -5.03% |
| Jun 30, 2025 00:00 | 18.74 | 18.887 | 17.71 | 17.98 | -0.8 | -4.23% |
| Jun 29, 2025 00:00 | 17.99 | 18.9 | 17.81 | 18.74 | +0.8 | +4.00% |
| Jun 28, 2025 00:00 | 17.59 | 18.08 | 17.49 | 17.98017 | +0.4 | +2.17% |
| Jun 27, 2025 00:00 | 17.25 | 17.79 | 17.03 | 17.58 | +0.3 | +1.88% |
| Jun 26, 2025 00:00 | 17.58 | 18.03 | 17.1 | 17.24 | -0.3 | -1.97% |
