AVAXUSD Avalanche / US Dollar AVAX USD Исторические данные Форекс

Исторические показатели

AVAXUSD - Avalanche / US Dollar
17.855
+0.35% +0.1 pips

Таймфрейм:

Начать

Закончить

Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.

Date	Открытые	Высокий	Низкое	Закрыть	Изменение (пипсы)	Изменить (%)
Jul 05, 2025 00:00	17.793	17.855	17.77	17.855	+0.1	+0.35%
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%
Jun 25, 2025 00:00	18.24019	18.38	17.43	17.59	-0.7	-3.70%
Jun 24, 2025 00:00	18.08	18.508	17.90775	18.22	+0.1	+0.77%
Jun 23, 2025 00:00	16.53	18.21019	16.27	18.1	+1.6	+8.67%
Jun 22, 2025 00:00	16.84	17.129	15.62	16.535	-0.3	-1.84%
Jun 21, 2025 00:00	17.37	17.69	16.32	16.82	-0.6	-3.27%
Jun 20, 2025 00:00	18.06	18.43698	16.95	17.38	-0.7	-3.91%
Jun 19, 2025 00:00	18.15558	18.4	17.65	18.06	-0.1	-0.53%
Jun 18, 2025 00:00	18.6	18.91	18.04792	18.16	-0.4	-2.42%
Jun 17, 2025 00:00	19.08	19.49	18.13	18.6	-0.5	-2.58%
Jun 16, 2025 00:00	19.1	20.01	18.9	19.03	-0.1	-0.37%
Jun 15, 2025 00:00	18.97	19.291	18.74	19.11	+0.1	+0.73%
Jun 14, 2025 00:00	19.43	19.49869	18.72	18.95	-0.5	-2.53%
Jun 13, 2025 00:00	20.29	20.31	18.49	19.43	-0.9	-4.43%
Jun 12, 2025 00:00	21.56	21.63	20.17	20.34	-1.2	-6.00%
Jun 11, 2025 00:00	22.57	22.77	21.325	21.57	-1.0	-4.64%
Jun 10, 2025 00:00	21.95245	22.59	21.53	22.57	+0.6	+2.74%
Jun 09, 2025 00:00	21.06	22.05	20.22	21.96	+0.9	+4.10%
Jun 08, 2025 00:00	20.68	21.5	20.15	21.07	+0.4	+1.85%
Jun 07, 2025 00:00	19.67	21.14	19.57	20.67	+1.0	+4.84%
Jun 06, 2025 00:00	18.76	19.97169	18.65	19.65932	+0.9	+4.57%
Jun 05, 2025 00:00	20.09	20.56	18.43	18.77	-1.3	-7.03%
Jun 04, 2025 00:00	21.15	21.65	20.072	20.1	-1.1	-5.22%
Jun 03, 2025 00:00	21.16	21.71	20.899	21.15	+0.0	-0.05%
Jun 02, 2025 00:00	20.9	21.32	20.23	21.16	+0.3	+1.23%
Jun 01, 2025 00:00	20.82	20.98	20.18	20.89	+0.1	+0.34%
May 31, 2025 00:00	20.56339	21.14	19.79	20.81	+0.2	+1.19%
May 30, 2025 00:00	22.26	22.37	20.41	20.54	-1.7	-8.37%
May 29, 2025 00:00	23.62	24.36	22.17	22.26	-1.4	-6.11%
May 28, 2025 00:00	23.38	23.78	22.77	23.59	+0.2	+0.89%
May 27, 2025 00:00	23.07	24.01441	22.52	23.38	+0.3	+1.33%
May 26, 2025 00:00	23.428	24.02	22.87913	23.07	-0.4	-1.55%
May 25, 2025 00:00	22.97	23.49062	22.015	23.44	+0.5	+2.01%
May 24, 2025 00:00	23.07	23.49054	22.733	22.97	-0.1	-0.44%
May 23, 2025 00:00	25.27	25.98	22.885	23.09	-2.2	-9.44%
May 22, 2025 00:00	23.2	25.43	23.13	25.29	+2.1	+8.26%
May 21, 2025 00:00	22.62	23.82	22.16	23.19	+0.6	+2.46%
May 20, 2025 00:00	22.26	22.83	21.76	22.6	+0.3	+1.50%
May 19, 2025 00:00	23.07	23.2	21.25	22.26	-0.8	-3.64%
May 18, 2025 00:00	22.19	23.87	21.57	23.06	+0.9	+3.77%
May 17, 2025 00:00	23.06	23.14	21.96	22.2	-0.9	-3.87%
May 16, 2025 00:00	23.49	24.06	22.68	23.07	-0.4	-1.82%
May 15, 2025 00:00	24.96	25.13	22.94	23.5	-1.5	-6.21%
May 14, 2025 00:00	25.72	26.53	24.75	24.97	-0.8	-3.00%
May 13, 2025 00:00	24.82	26.27	23.44	25.74	+0.9	+3.57%
May 12, 2025 00:00	24.8	26.87053	23.73	24.84	+0.0	+0.16%
May 11, 2025 00:00	25.81	26.02	24.15	24.77	-1.0	-4.20%
May 10, 2025 00:00	23.27	25.98	23.02	25.8	+2.5	+9.81%
May 09, 2025 00:00	22.15	24.06407	21.96	23.28	+1.1	+4.85%
May 08, 2025 00:00	19.55	22.17	19.5	22.15	+2.6	+11.74%
May 07, 2025 00:00	20.0	20.27	19.07	19.54	-0.5	-2.35%
May 06, 2025 00:00	19.68334	20.15	19.27	19.99	+0.3	+1.53%
May 05, 2025 00:00	19.91	20.275	19.3	19.68	-0.2	-1.17%
May 04, 2025 00:00	20.55	20.64	19.77	19.91	-0.6	-3.21%
May 03, 2025 00:00	21.25	21.3	20.47	20.52783	-0.7	-3.52%
May 02, 2025 00:00	21.65	22.2	20.97	21.25	-0.4	-1.88%
May 01, 2025 00:00	20.92	21.88	20.82	21.64	+0.7	+3.33%
Apr 30, 2025 00:00	21.57	21.952	20.37	20.92	-0.7	-3.11%
Apr 29, 2025 00:00	21.85	22.32	21.27	21.57	-0.3	-1.30%
Apr 28, 2025 00:00	21.73	22.44	21.03	21.82667	+0.1	+0.44%
Apr 27, 2025 00:00	22.42	22.81	21.67	21.71	-0.7	-3.27%
Apr 26, 2025 00:00	22.18	23.0	21.72	22.41	+0.2	+1.03%
Apr 25, 2025 00:00	22.38	22.89	21.77	22.19	-0.2	-0.86%
Apr 24, 2025 00:00	22.34894	22.64	21.62	22.37	+0.0	+0.09%
Apr 23, 2025 00:00	22.13	23.09	21.88097	22.36	+0.2	+1.03%
Apr 22, 2025 00:00	19.91	22.3	19.44	22.08	+2.2	+9.83%
Apr 21, 2025 00:00	19.49	20.94	19.49	19.92	+0.4	+2.16%
Apr 20, 2025 00:00	19.89	20.04	19.22393	19.5	-0.4	-2.00%
Apr 19, 2025 00:00	19.08	20.36	19.03	19.89703	+0.8	+4.11%
Apr 18, 2025 00:00	19.06	19.34	18.84	19.07	+0.0	+0.05%
Apr 17, 2025 00:00	18.75	19.55	18.69	19.04	+0.3	+1.52%
Apr 16, 2025 00:00	19.01	19.28	18.5	18.75	-0.3	-1.39%
Apr 15, 2025 00:00	20.12	20.28	18.96	19.01	-1.1	-5.84%
Apr 14, 2025 00:00	19.59	20.67	19.55	20.12	+0.5	+2.63%
Apr 13, 2025 00:00	20.49	20.68	19.27	19.58	-0.9	-4.65%
Apr 12, 2025 00:00	19.12	21.02	18.84	20.49	+1.4	+6.69%
Apr 11, 2025 00:00	18.3	19.56604	18.173	19.15	+0.9	+4.44%
Apr 10, 2025 00:00	18.43	18.45	17.53555	18.33	-0.1	-0.55%
Apr 09, 2025 00:00	16.14	18.9	15.58	18.44	+2.3	+12.47%
Apr 08, 2025 00:00	16.68	17.73	15.91	16.14	-0.5	-3.35%
Apr 07, 2025 00:00	16.03	17.19	14.65	16.7	+0.7	+4.01%
Apr 06, 2025 00:00	17.87	17.923	15.61	16.03	-1.8	-11.48%
Apr 05, 2025 00:00	18.18	18.37	17.69	17.89	-0.3	-1.62%
Apr 04, 2025 00:00	18.14485	18.77	17.61	18.18	+0.0	+0.19%
Apr 03, 2025 00:00	17.98	18.98	17.57	18.12661	+0.1	+0.81%
Apr 02, 2025 00:00	19.83	20.26	17.75	17.97	-1.9	-10.35%
Apr 01, 2025 00:00	18.78	19.97331	18.66	19.79556	+1.0	+5.13%
Mar 31, 2025 00:00	18.81	19.11	18.17	18.78	+0.0	-0.16%
Mar 30, 2025 00:00	19.56	19.938	18.69	18.85	-0.7	-3.77%
Mar 29, 2025 00:00	20.44	20.557	19.46	19.61	-0.8	-4.23%
Mar 28, 2025 00:00	22.02	22.2	19.75	20.35	-1.7	-8.21%

EURUSD	1.17788	GBPUSD	1.36532	AUDUSD	0.65507
USDJPY	144.479	USDCAD	1.36033	USDCHF	0.79342

Advertisement