Cotações Históricas AVAXUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 34,79 | 1,23 | 3,67% | 33,68 | 35,64 | 32,80 | 981.120,00 |
17 Abr 2024 | 33,56 | -1,20 | -3,45% | 34,57 | 35,37 | 32,23 | 1.134.475,00 |
16 Abr 2024 | 34,76 | -0,360 | -1,03% | 34,93 | 35,92 | 32,50 | 1.411.476,00 |
15 Abr 2024 | 35,12 | -2,33 | -6,22% | 36,98 | 38,65 | 34,12 | 1.832.878,00 |
14 Abr 2024 | 37,45 | 3,20 | 9,34% | 33,99 | 37,93 | 32,66 | 3.848.200,00 |
13 Abr 2024 | 34,25 | -5,07 | -12,89% | 39,20 | 39,31 | 29,38 | 4.816.450,00 |
12 Abr 2024 | 39,32 | -6,73 | -14,61% | 46,03 | 46,88 | 36,05 | 1.790.668,00 |
11 Abr 2024 | 46,05 | -1,26 | -2,66% | 47,10 | 47,50 | 45,61 | 528.878,00 |
10 Abr 2024 | 47,31 | 0,780 | 1,68% | 46,45 | 48,05 | 45,10 | 703.055,00 |
09 Abr 2024 | 46,53 | -3,41 | -6,83% | 49,84 | 50,28 | 46,24 | 591.099,00 |
08 Abr 2024 | 49,94 | 0,550 | 1,11% | 49,19 | 50,80 | 48,25 | 610.512,00 |
07 Abr 2024 | 49,39 | 1,15 | 2,38% | 48,23 | 49,73 | 47,89 | 452.633,00 |
06 Abr 2024 | 48,24 | 2,83 | 6,23% | 45,18 | 48,88 | 45,06 | 852.522,00 |
05 Abr 2024 | 45,41 | -1,06 | -2,28% | 46,31 | 46,63 | 44,00 | 560.013,00 |
04 Abr 2024 | 46,47 | 0,410 | 0,89% | 45,81 | 48,18 | 45,44 | 695.123,00 |
03 Abr 2024 | 46,06 | -0,830 | -1,77% | 46,81 | 48,38 | 45,00 | 1.034.634,00 |
02 Abr 2024 | 46,89 | -4,66 | -9,04% | 51,25 | 51,28 | 46,30 | 1.273.090,00 |
01 Abr 2024 | 51,55 | -2,56 | -4,73% | 53,99 | 54,16 | 50,27 | 1.046.539,00 |
31 Mar 2024 | 54,11 | 1,10 | 2,08% | 52,95 | 54,27 | 52,89 | 428.122,00 |
30 Mar 2024 | 53,01 | -0,430 | -0,80% | 53,27 | 54,65 | 52,78 | 429.653,00 |
29 Mar 2024 | 53,44 | -1,17 | -2,14% | 54,46 | 54,67 | 52,55 | 578.214,00 |
28 Mar 2024 | 54,61 | 0,630 | 1,17% | 53,93 | 55,06 | 53,13 | 562.315,00 |
27 Mar 2024 | 53,98 | -1,83 | -3,28% | 55,81 | 56,73 | 52,97 | 1.571.821,00 |
26 Mar 2024 | 55,81 | -1,81 | -3,14% | 57,63 | 59,31 | 55,30 | 1.228.001,00 |
25 Mar 2024 | 57,62 | 1,91 | 3,43% | 55,45 | 59,26 | 54,92 | 1.915.154,00 |
24 Mar 2024 | 55,71 | 2,17 | 4,05% | 53,54 | 55,84 | 52,45 | 875.432,00 |
23 Mar 2024 | 53,54 | 0,550 | 1,04% | 53,13 | 56,43 | 52,63 | 1.175.153,00 |
22 Mar 2024 | 52,99 | -1,07 | -1,98% | 53,70 | 58,09 | 51,64 | 2.014.609,00 |
21 Mar 2024 | 54,06 | -3,12 | -5,46% | 56,46 | 57,88 | 52,76 | 1.651.480,00 |
20 Mar 2024 | 57,18 | 3,17 | 5,87% | 53,94 | 58,18 | 50,24 | 4.010.476,00 |
19 Mar 2024 | 54,01 | -6,22 | -10,33% | 60,96 | 61,94 | 52,95 | 4.176.679,00 |
18 Mar 2024 | 60,23 | 2,09 | 3,59% | 57,75 | 65,38 | 55,23 | 3.130.018,00 |
17 Mar 2024 | 58,14 | 4,74 | 8,88% | 53,56 | 58,50 | 50,04 | 1.918.785,00 |
16 Mar 2024 | 53,40 | -5,18 | -8,84% | 58,13 | 61,44 | 52,00 | 2.735.842,00 |
15 Mar 2024 | 58,58 | 4,44 | 8,20% | 54,42 | 58,94 | 48,76 | 5.587.094,00 |
14 Mar 2024 | 54,14 | -0,810 | -1,47% | 54,83 | 59,32 | 50,41 | 2.523.933,00 |
13 Mar 2024 | 54,95 | -0,440 | -0,79% | 55,10 | 55,51 | 52,24 | 1.755.114,00 |
12 Mar 2024 | 55,39 | 6,51 | 13,32% | 48,75 | 57,36 | 46,42 | 3.561.993,00 |
11 Mar 2024 | 48,88 | 6,88 | 16,38% | 42,02 | 49,57 | 40,10 | 3.553.072,00 |
10 Mar 2024 | 42,00 | -1,05 | -2,44% | 42,92 | 43,99 | 41,00 | 661.850,00 |
09 Mar 2024 | 43,05 | 0,310 | 0,73% | 42,66 | 43,65 | 42,19 | 657.144,00 |
08 Mar 2024 | 42,74 | -0,630 | -1,45% | 43,50 | 44,04 | 41,02 | 1.085.086,00 |
07 Mar 2024 | 43,37 | 1,83 | 4,41% | 41,66 | 44,62 | 41,64 | 1.397.685,00 |
06 Mar 2024 | 41,54 | 1,87 | 4,71% | 39,37 | 42,17 | 37,94 | 1.331.067,00 |
05 Mar 2024 | 39,67 | -3,43 | -7,96% | 42,94 | 45,14 | 34,87 | 2.563.769,00 |
04 Mar 2024 | 43,10 | 0,630 | 1,48% | 42,64 | 44,02 | 41,45 | 1.201.186,00 |
03 Mar 2024 | 42,47 | -1,90 | -4,28% | 44,49 | 44,92 | 40,36 | 1.025.526,00 |
02 Mar 2024 | 44,37 | 1,54 | 3,60% | 42,77 | 44,41 | 41,93 | 973.145,00 |
01 Mar 2024 | 42,83 | 1,87 | 4,57% | 41,09 | 43,52 | 41,04 | 1.198.089,00 |
29 Fev 2024 | 40,96 | 0,720 | 1,79% | 40,45 | 44,64 | 39,66 | 1.896.859,00 |
28 Fev 2024 | 40,24 | 1,03 | 2,63% | 39,29 | 41,34 | 36,63 | 1.597.538,00 |
27 Fev 2024 | 39,21 | -0,100 | -0,25% | 39,42 | 39,96 | 38,34 | 667.123,00 |
26 Fev 2024 | 39,31 | 1,88 | 5,02% | 37,34 | 39,39 | 36,28 | 1.274.410,00 |
25 Fev 2024 | 37,43 | 0,660 | 1,79% | 36,76 | 37,48 | 36,43 | 415.215,00 |
24 Fev 2024 | 36,77 | 0,830 | 2,31% | 35,95 | 36,93 | 35,19 | 654.033,00 |
23 Fev 2024 | 35,94 | -0,850 | -2,31% | 36,83 | 36,93 | 35,14 | 916.774,00 |
22 Fev 2024 | 36,79 | -0,890 | -2,36% | 37,53 | 38,20 | 36,50 | 712.530,00 |
21 Fev 2024 | 37,68 | -0,900 | -2,33% | 38,49 | 38,55 | 35,90 | 839.350,00 |
20 Fev 2024 | 38,58 | -0,820 | -2,08% | 39,59 | 41,08 | 36,85 | 869.467,00 |
19 Fev 2024 | 39,40 | -0,780 | -1,94% | 40,33 | 40,65 | 39,10 | 1.071.277,00 |
18 Fev 2024 | 40,18 | 0,370 | 0,93% | 39,79 | 40,76 | 39,00 | 477.492,00 |
17 Fev 2024 | 39,81 | -0,510 | -1,26% | 40,23 | 40,48 | 38,41 | 532.171,00 |
16 Fev 2024 | 40,32 | -1,29 | -3,10% | 41,56 | 41,82 | 39,45 | 691.384,00 |
15 Fev 2024 | 41,61 | -0,740 | -1,75% | 42,42 | 43,64 | 40,93 | 1.217.786,00 |
14 Fev 2024 | 42,35 | 2,63 | 6,62% | 39,71 | 42,46 | 39,15 | 1.066.259,00 |
13 Fev 2024 | 39,72 | -1,29 | -3,15% | 40,94 | 41,71 | 38,85 | 1.059.396,00 |
12 Fev 2024 | 41,01 | 1,34 | 3,38% | 39,66 | 41,20 | 38,39 | 948.754,00 |
11 Fev 2024 | 39,67 | -0,620 | -1,54% | 40,27 | 41,22 | 39,38 | 611.408,00 |
10 Fev 2024 | 40,29 | 2,12 | 5,55% | 38,22 | 41,25 | 38,14 | 1.073.317,00 |
09 Fev 2024 | 38,17 | 2,67 | 7,52% | 35,44 | 38,64 | 35,43 | 1.366.934,00 |
08 Fev 2024 | 35,50 | 0,240 | 0,68% | 35,31 | 36,15 | 35,08 | 689.185,00 |
07 Fev 2024 | 35,26 | 1,10 | 3,22% | 34,14 | 35,52 | 33,63 | 809.414,00 |
06 Fev 2024 | 34,16 | -0,350 | -1,01% | 34,46 | 34,70 | 33,70 | 557.935,00 |
05 Fev 2024 | 34,51 | -0,310 | -0,89% | 34,82 | 35,87 | 34,08 | 802.398,00 |
04 Fev 2024 | 34,82 | -1,12 | -3,12% | 35,97 | 36,53 | 34,67 | 506.087,00 |
03 Fev 2024 | 35,94 | -0,720 | -1,96% | 36,62 | 37,59 | 35,39 | 721.561,00 |
02 Fev 2024 | 36,66 | 2,82 | 8,33% | 33,83 | 36,91 | 33,75 | 1.105.359,00 |
01 Fev 2024 | 33,84 | 0,660 | 1,99% | 33,24 | 33,95 | 32,27 | 841.168,00 |
31 Jan 2024 | 33,18 | -1,92 | -5,47% | 35,24 | 35,49 | 33,12 | 1.023.323,00 |
30 Jan 2024 | 35,10 | -1,00 | -2,77% | 35,89 | 37,14 | 34,99 | 1.134.822,00 |
29 Jan 2024 | 36,10 | 1,25 | 3,59% | 34,68 | 36,55 | 34,33 | 2.801.755,00 |
28 Jan 2024 | 34,85 | 1,66 | 5,00% | 33,33 | 36,72 | 33,21 | 1.989.170,00 |
27 Jan 2024 | 33,19 | 0,920 | 2,85% | 32,23 | 33,31 | 31,86 | 579.633,00 |
26 Jan 2024 | 32,27 | 1,83 | 6,01% | 30,38 | 33,10 | 30,10 | 1.035.104,00 |
25 Jan 2024 | 30,44 | -0,780 | -2,50% | 31,03 | 31,35 | 29,61 | 722.105,00 |
24 Jan 2024 | 31,22 | 0,830 | 2,73% | 30,25 | 31,90 | 29,48 | 1.624.863,00 |
23 Jan 2024 | 30,39 | 0,920 | 3,12% | 29,50 | 30,91 | 27,21 | 1.980.128,00 |
22 Jan 2024 | 29,47 | -3,09 | -9,49% | 32,18 | 32,71 | 29,28 | 1.404.505,00 |
21 Jan 2024 | 32,56 | -0,280 | -0,85% | 32,76 | 33,47 | 32,43 | 490.679,00 |
20 Jan 2024 | 32,84 | 0,200 | 0,61% | 32,60 | 32,96 | 32,01 | 487.065,00 |