Données Historiques
AVAXUSD - Avalanche / US Dollar
33.85
-4.15% -1.4 pips
33.85
-4.15% -1.4 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
| Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
|---|---|---|---|---|---|---|
| May 08, 2024 00:00 | 35.254 | 35.548 | 33.586 | 33.85 | -1.4 | -4.15% |
| May 07, 2024 00:00 | 37.13 | 37.668 | 35.212 | 35.3 | -1.8 | -5.18% |
| May 06, 2024 00:00 | 37.442 | 39.93 | 36.7701 | 37.10487 | -0.3 | -0.91% |
| May 05, 2024 00:00 | 37.37 | 38.035 | 36.68 | 37.36 | +0.0 | -0.03% |
| May 04, 2024 00:00 | 35.56 | 37.7 | 35.18 | 37.37 | +1.8 | +4.84% |
| May 03, 2024 00:00 | 33.62 | 36.034 | 33.31 | 35.54 | +1.9 | +5.40% |
| May 02, 2024 00:00 | 33.29 | 34.12 | 32.25 | 33.61 | +0.3 | +0.95% |
| May 01, 2024 00:00 | 32.67 | 33.962 | 30.56 | 33.29 | +0.6 | +1.86% |
| Apr 30, 2024 00:00 | 35.31 | 35.771 | 31.83 | 32.68 | -2.6 | -8.05% |
| Apr 29, 2024 00:00 | 33.93627 | 35.94 | 32.84 | 35.29 | +1.4 | +3.84% |
| Apr 28, 2024 00:00 | 34.45 | 35.39 | 33.77 | 33.95 | -0.5 | -1.47% |
| Apr 27, 2024 00:00 | 34.41 | 35.11 | 33.1 | 34.44 | +0.0 | +0.09% |
| Apr 26, 2024 00:00 | 35.58 | 35.87 | 34.13 | 34.41 | -1.2 | -3.40% |
| Apr 25, 2024 00:00 | 36.36 | 36.74 | 34.68 | 35.58 | -0.8 | -2.19% |
| Apr 24, 2024 00:00 | 38.29 | 39.85 | 36.0 | 36.33 | -2.0 | -5.39% |
| Apr 23, 2024 00:00 | 39.2 | 39.93 | 37.99 | 38.3 | -0.9 | -2.35% |
| Apr 22, 2024 00:00 | 37.14 | 39.75 | 36.79 | 39.24 | +2.1 | +5.35% |
| Apr 21, 2024 00:00 | 38.31 | 38.79 | 36.37 | 37.13 | -1.2 | -3.18% |
| Apr 20, 2024 00:00 | 34.69 | 38.51 | 34.15 | 38.32 | +3.6 | +9.47% |
| Apr 19, 2024 00:00 | 34.85 | 36.14 | 31.93 | 34.68 | -0.2 | -0.49% |
| Apr 18, 2024 00:00 | 33.56 | 35.64 | 32.8 | 34.87 | +1.3 | +3.76% |
| Apr 17, 2024 00:00 | 34.76 | 35.37 | 32.23 | 33.6 | -1.2 | -3.45% |
| Apr 16, 2024 00:00 | 34.87 | 35.93 | 32.5 | 34.78 | -0.1 | -0.26% |
| Apr 15, 2024 00:00 | 37.31 | 38.76493 | 34.12 | 35.15 | -2.2 | -6.15% |
| Apr 14, 2024 00:00 | 33.96 | 37.93 | 32.66 | 37.32 | +3.4 | +9.00% |
| Apr 13, 2024 00:00 | 39.37 | 39.37 | 29.339 | 33.96 | -5.4 | -15.93% |
| Apr 12, 2024 00:00 | 46.02 | 46.89 | 33.97 | 39.43 | -6.6 | -16.71% |
| Apr 11, 2024 00:00 | 47.29 | 48.018 | 45.61 | 46.02 | -1.3 | -2.76% |
| Apr 10, 2024 00:00 | 46.45 | 48.018 | 45.08 | 47.29 | +0.8 | +1.78% |
| Apr 09, 2024 00:00 | 49.85 | 49.976 | 46.24 | 46.46 | -3.4 | -7.30% |
| Apr 08, 2024 00:00 | 49.32 | 50.8 | 48.22 | 49.87 | +0.6 | +1.10% |
| Apr 07, 2024 00:00 | 48.2 | 49.6 | 47.89 | 49.35 | +1.2 | +2.33% |
| Apr 06, 2024 00:00 | 45.33 | 48.9256 | 45.06 | 48.16 | +2.8 | +5.88% |
| Apr 05, 2024 00:00 | 46.52 | 46.63 | 44.0 | 45.32 | -1.2 | -2.65% |
| Apr 04, 2024 00:00 | 45.89 | 48.2079 | 45.44 | 46.51 | +0.6 | +1.33% |
| Apr 03, 2024 00:00 | 46.89 | 48.32 | 45.0 | 45.89 | -1.0 | -2.18% |
| Apr 02, 2024 00:00 | 51.4 | 51.4 | 46.3 | 46.85 | -4.6 | -9.71% |
| Apr 01, 2024 00:00 | 54.175 | 54.175 | 50.27 | 51.4 | -2.8 | -5.40% |
| Mar 31, 2024 00:00 | 52.93 | 54.8 | 52.89 | 54.08 | +1.2 | +2.13% |
| Mar 30, 2024 00:00 | 53.36 | 54.65 | 52.78 | 52.96 | -0.4 | -0.76% |
| Mar 29, 2024 00:00 | 54.64 | 54.67 | 52.52 | 53.36 | -1.3 | -2.40% |
| Mar 28, 2024 00:00 | 54.06 | 55.07 | 53.11 | 54.6 | +0.5 | +0.99% |
| Mar 27, 2024 00:00 | 55.81 | 56.82 | 52.97 | 54.04 | -1.8 | -3.28% |
| Mar 26, 2024 00:00 | 57.75 | 59.31 | 55.3 | 55.79 | -2.0 | -3.51% |
| Mar 25, 2024 00:00 | 55.7 | 59.27 | 54.92 | 57.83 | +2.1 | +3.68% |
| Mar 24, 2024 00:00 | 53.46 | 55.96 | 52.45 | 55.65 | +2.2 | +3.94% |
| Mar 23, 2024 00:00 | 53.46 | 56.43 | 52.63 | 53.39 | -0.1 | -0.13% |
| Mar 22, 2024 00:00 | 53.8 | 58.09 | 51.64 | 53.47 | -0.3 | -0.62% |
| Mar 21, 2024 00:00 | 57.04 | 57.94 | 52.76 | 53.81 | -3.2 | -6.00% |
| Mar 20, 2024 00:00 | 53.54 | 58.18 | 50.24 | 57.13 | +3.6 | +6.28% |
| Mar 19, 2024 00:00 | 60.65 | 61.94 | 52.95 | 53.59 | -7.1 | -13.17% |
| Mar 18, 2024 00:00 | 58.38 | 65.55 | 55.23 | 60.53 | +2.2 | +3.55% |
| Mar 17, 2024 00:00 | 53.39 | 58.52 | 50.04 | 58.22 | +4.8 | +8.30% |
| Mar 16, 2024 00:00 | 58.366 | 61.46593 | 52.0 | 53.48 | -4.9 | -9.14% |
| Mar 15, 2024 00:00 | 53.95 | 58.94 | 48.27 | 58.62998 | +4.7 | +7.98% |
| Mar 14, 2024 00:00 | 54.82 | 59.32 | 50.4 | 53.97 | -0.9 | -1.57% |
| Mar 13, 2024 00:00 | 55.49 | 55.52 | 51.2 | 54.92 | -0.6 | -1.04% |
| Mar 12, 2024 00:00 | 49.12 | 57.51679 | 46.41 | 55.55 | +6.4 | +11.58% |
| Mar 11, 2024 00:00 | 42.07 | 49.6 | 40.091 | 48.98 | +6.9 | +14.11% |
| Mar 10, 2024 00:00 | 43.01 | 43.99 | 40.919 | 42.05 | -1.0 | -2.28% |
| Mar 09, 2024 00:00 | 42.73 | 43.65 | 42.19 | 42.97 | +0.2 | +0.56% |
| Mar 08, 2024 00:00 | 43.27 | 44.04 | 40.57576 | 42.574 | -0.7 | -1.63% |
| Mar 07, 2024 00:00 | 41.58 | 44.62 | 41.55 | 43.26 | +1.7 | +3.88% |
| Mar 06, 2024 00:00 | 39.48 | 42.17 | 37.93 | 41.55 | +2.1 | +4.98% |
| Mar 05, 2024 00:00 | 43.14 | 45.2 | 33.979 | 39.42 | -3.7 | -9.44% |
| Mar 04, 2024 00:00 | 42.61 | 44.057 | 41.44 | 43.14 | +0.5 | +1.23% |
| Mar 03, 2024 00:00 | 44.37 | 44.92 | 40.21173 | 42.62 | -1.8 | -4.11% |
| Mar 02, 2024 00:00 | 42.71 | 44.61 | 41.93 | 44.36 | +1.7 | +3.72% |
| Mar 01, 2024 00:00 | 41.01 | 43.38 | 40.866 | 42.83 | +1.8 | +4.25% |
| Feb 29, 2024 00:00 | 40.38 | 44.847 | 39.6 | 40.92 | +0.5 | +1.32% |
| Feb 28, 2024 00:00 | 39.27 | 41.34 | 36.364 | 40.33 | +1.1 | +2.63% |
| Feb 27, 2024 00:00 | 39.31 | 39.98348 | 38.34 | 39.29 | +0.0 | -0.05% |
| Feb 26, 2024 00:00 | 37.48 | 39.39 | 36.28 | 39.32 | +1.8 | +4.68% |
| Feb 25, 2024 00:00 | 36.75 | 37.58 | 36.41 | 37.47 | +0.7 | +1.92% |
| Feb 24, 2024 00:00 | 35.91 | 36.954 | 35.19 | 36.76 | +0.9 | +2.31% |
| Feb 23, 2024 00:00 | 36.75 | 36.932 | 35.14 | 35.89 | -0.9 | -2.40% |
| Feb 22, 2024 00:00 | 37.62 | 38.20999 | 36.5 | 36.8 | -0.8 | -2.23% |
| Feb 21, 2024 00:00 | 38.52 | 38.56 | 35.875 | 37.62 | -0.9 | -2.39% |
| Feb 20, 2024 00:00 | 39.51 | 39.72 | 36.83 | 38.54 | -1.0 | -2.52% |
| Feb 19, 2024 00:00 | 40.32 | 40.65 | 39.1 | 39.48 | -0.8 | -2.13% |
| Feb 18, 2024 00:00 | 39.77 | 40.76 | 39.0 | 40.29 | +0.5 | +1.29% |
| Feb 17, 2024 00:00 | 40.29 | 40.48 | 38.38 | 39.78 | -0.5 | -1.28% |
| Feb 16, 2024 00:00 | 41.58 | 41.82 | 39.38 | 40.29 | -1.3 | -3.20% |
| Feb 15, 2024 00:00 | 42.26 | 43.64 | 40.91 | 41.6 | -0.7 | -1.59% |
| Feb 14, 2024 00:00 | 39.38 | 42.46 | 39.15 | 42.3 | +2.9 | +6.90% |
| Feb 13, 2024 00:00 | 41.179 | 41.71 | 38.85 | 39.76 | -1.4 | -3.57% |
| Feb 12, 2024 00:00 | 39.74 | 41.2 | 38.38124 | 41.05 | +1.3 | +3.19% |
| Feb 11, 2024 00:00 | 40.23 | 41.22 | 39.37 | 39.74 | -0.5 | -1.23% |
| Feb 10, 2024 00:00 | 38.02 | 41.25 | 38.02 | 40.22 | +2.2 | +5.47% |
| Feb 09, 2024 00:00 | 35.45 | 38.64 | 35.383 | 38.0 | +2.6 | +6.71% |
| Feb 08, 2024 00:00 | 35.3 | 36.15 | 35.08 | 35.42 | +0.1 | +0.34% |
| Feb 07, 2024 00:00 | 34.13 | 35.9 | 33.61 | 35.28 | +1.2 | +3.26% |
| Feb 06, 2024 00:00 | 34.5 | 34.736 | 33.7 | 34.15 | -0.4 | -1.02% |
| Feb 05, 2024 00:00 | 34.84 | 35.88 | 34.08 | 34.5009 | -0.3 | -0.98% |
| Feb 04, 2024 00:00 | 35.92 | 36.53 | 34.67 | 34.84 | -1.1 | -3.10% |
| Feb 03, 2024 00:00 | 36.74 | 37.59 | 35.39 | 35.94 | -0.8 | -2.23% |
| Feb 02, 2024 00:00 | 33.87 | 36.95 | 33.642 | 36.73 | +2.9 | +7.79% |
| Feb 01, 2024 00:00 | 33.15 | 33.98 | 32.27 | 33.84 | +0.7 | +2.04% |
| Jan 31, 2024 00:00 | 35.23 | 35.49 | 33.11 | 33.13 | -2.1 | -6.34% |
| Jan 30, 2024 00:00 | 36.09 | 37.15 | 34.99 | 35.17 | -0.9 | -2.62% |
