Cotações Históricas AVAXUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 34,85 | 1,33 | 3,97% | 33,47 | 35,61 | 32,80 | 38.097,00 |
17 Abr 2024 | 33,52 | -1,28 | -3,68% | 34,54 | 35,36 | 32,26 | 41.666,00 |
16 Abr 2024 | 34,80 | -0,370 | -1,05% | 34,94 | 35,86 | 32,69 | 61.535,00 |
15 Abr 2024 | 35,17 | -2,05 | -5,51% | 36,95 | 38,57 | 34,11 | 84.836,00 |
14 Abr 2024 | 37,22 | 3,34 | 9,86% | 33,85 | 37,91 | 32,72 | 121.547,00 |
13 Abr 2024 | 33,88 | -5,51 | -13,99% | 39,18 | 39,28 | 29,33 | 121.710,00 |
12 Abr 2024 | 39,39 | -6,66 | -14,46% | 46,05 | 46,87 | 35,56 | 70.576,00 |
11 Abr 2024 | 46,05 | -1,28 | -2,70% | 47,07 | 47,48 | 45,62 | 23.088,00 |
10 Abr 2024 | 47,33 | 0,890 | 1,92% | 46,38 | 47,99 | 45,14 | 29.526,00 |
09 Abr 2024 | 46,44 | -3,45 | -6,92% | 49,87 | 49,96 | 46,37 | 20.862,00 |
08 Abr 2024 | 49,89 | 0,530 | 1,07% | 49,21 | 50,79 | 48,31 | 29.762,00 |
07 Abr 2024 | 49,36 | 1,19 | 2,47% | 48,20 | 49,48 | 47,90 | 22.582,00 |
06 Abr 2024 | 48,17 | 2,87 | 6,34% | 45,21 | 48,90 | 45,07 | 64.595,00 |
05 Abr 2024 | 45,30 | -1,24 | -2,66% | 46,32 | 46,59 | 43,99 | 32.921,00 |
04 Abr 2024 | 46,54 | 0,670 | 1,46% | 45,86 | 48,14 | 45,46 | 35.310,00 |
03 Abr 2024 | 45,87 | -0,910 | -1,95% | 46,88 | 48,28 | 45,00 | 43.028,00 |
02 Abr 2024 | 46,78 | -4,62 | -8,99% | 51,22 | 51,22 | 46,31 | 64.506,00 |
01 Abr 2024 | 51,40 | -2,69 | -4,97% | 54,05 | 54,11 | 50,27 | 46.146,00 |
31 Mar 2024 | 54,09 | 1,13 | 2,13% | 52,92 | 54,26 | 52,91 | 16.881,00 |
30 Mar 2024 | 52,96 | -0,460 | -0,86% | 53,26 | 54,62 | 52,80 | 25.064,00 |
29 Mar 2024 | 53,42 | -1,19 | -2,18% | 54,51 | 54,61 | 52,54 | 19.865,00 |
28 Mar 2024 | 54,61 | 0,500 | 0,92% | 54,14 | 55,04 | 53,20 | 18.513,00 |
27 Mar 2024 | 54,11 | -1,66 | -2,98% | 55,76 | 56,72 | 53,04 | 57.721,00 |
26 Mar 2024 | 55,77 | -2,03 | -3,51% | 57,73 | 59,30 | 55,35 | 29.065,00 |
25 Mar 2024 | 57,80 | 2,15 | 3,86% | 55,47 | 59,20 | 54,97 | 45.133,00 |
24 Mar 2024 | 55,65 | 2,29 | 4,29% | 53,58 | 55,87 | 52,49 | 31.905,00 |
23 Mar 2024 | 53,36 | -0,010 | -0,02% | 53,08 | 56,25 | 52,63 | 39.442,00 |
22 Mar 2024 | 53,37 | -0,450 | -0,84% | 53,62 | 58,03 | 51,64 | 89.560,00 |
21 Mar 2024 | 53,82 | -3,31 | -5,79% | 56,71 | 57,86 | 52,82 | 66.076,00 |
20 Mar 2024 | 57,13 | 3,61 | 6,75% | 54,08 | 58,12 | 50,33 | 124.507,00 |
19 Mar 2024 | 53,52 | -6,99 | -11,55% | 60,70 | 61,92 | 53,07 | 149.316,00 |
18 Mar 2024 | 60,51 | 2,27 | 3,90% | 57,79 | 65,39 | 55,27 | 217.827,00 |
17 Mar 2024 | 58,24 | 4,66 | 8,70% | 53,93 | 58,54 | 50,09 | 112.592,00 |
16 Mar 2024 | 53,58 | -5,02 | -8,57% | 58,03 | 61,44 | 51,89 | 220.321,00 |
15 Mar 2024 | 58,60 | 4,60 | 8,52% | 54,43 | 58,91 | 48,80 | 231.122,00 |
14 Mar 2024 | 54,00 | -0,920 | -1,68% | 54,84 | 59,26 | 50,49 | 96.989,00 |
13 Mar 2024 | 54,92 | -0,600 | -1,08% | 55,20 | 55,56 | 52,23 | 70.303,00 |
12 Mar 2024 | 55,52 | 6,53 | 13,33% | 48,76 | 57,29 | 46,40 | 128.612,00 |
11 Mar 2024 | 48,99 | 6,94 | 16,50% | 41,98 | 49,53 | 40,02 | 105.703,00 |
10 Mar 2024 | 42,05 | -0,830 | -1,94% | 42,90 | 43,93 | 40,88 | 31.317,00 |
09 Mar 2024 | 42,88 | 0,220 | 0,52% | 42,53 | 43,53 | 42,10 | 19.065,00 |
08 Mar 2024 | 42,66 | -0,560 | -1,30% | 43,40 | 43,96 | 41,10 | 28.558,00 |
07 Mar 2024 | 43,22 | 1,78 | 4,30% | 41,59 | 44,51 | 41,59 | 45.857,00 |
06 Mar 2024 | 41,44 | 2,06 | 5,23% | 39,34 | 42,13 | 37,95 | 43.758,00 |
05 Mar 2024 | 39,38 | -3,62 | -8,42% | 43,05 | 45,17 | 34,65 | 105.781,00 |
04 Mar 2024 | 43,00 | 0,410 | 0,96% | 42,57 | 44,00 | 41,43 | 54.947,00 |
03 Mar 2024 | 42,59 | -1,76 | -3,97% | 44,34 | 44,87 | 40,35 | 41.316,00 |
02 Mar 2024 | 44,35 | 1,54 | 3,60% | 42,64 | 44,58 | 41,98 | 44.188,00 |
01 Mar 2024 | 42,81 | 1,94 | 4,75% | 41,11 | 43,35 | 41,03 | 43.049,00 |
29 Fev 2024 | 40,87 | 0,560 | 1,39% | 40,43 | 44,65 | 39,64 | 93.442,00 |
28 Fev 2024 | 40,31 | 1,05 | 2,67% | 39,26 | 41,30 | 36,31 | 73.764,00 |
27 Fev 2024 | 39,26 | -0,040 | -0,10% | 39,35 | 39,94 | 38,32 | 27.170,00 |
26 Fev 2024 | 39,30 | 1,84 | 4,91% | 37,34 | 39,34 | 36,29 | 43.694,00 |
25 Fev 2024 | 37,46 | 0,740 | 2,02% | 36,76 | 37,51 | 36,44 | 21.812,00 |
24 Fev 2024 | 36,72 | 0,770 | 2,14% | 35,99 | 36,93 | 35,20 | 14.339,00 |
23 Fev 2024 | 35,95 | -0,820 | -2,23% | 36,78 | 36,94 | 35,12 | 27.674,00 |
22 Fev 2024 | 36,77 | -0,910 | -2,42% | 37,56 | 38,17 | 36,52 | 24.383,00 |
21 Fev 2024 | 37,68 | -0,870 | -2,26% | 38,47 | 38,54 | 35,90 | 27.922,00 |
20 Fev 2024 | 38,55 | -0,920 | -2,33% | 39,61 | 39,70 | 36,82 | 25.534,00 |
19 Fev 2024 | 39,47 | -0,820 | -2,04% | 40,29 | 40,64 | 39,11 | 37.276,00 |
18 Fev 2024 | 40,29 | 0,540 | 1,36% | 39,78 | 40,75 | 38,97 | 16.151,00 |
17 Fev 2024 | 39,75 | -0,530 | -1,32% | 40,19 | 40,46 | 38,39 | 17.654,00 |
16 Fev 2024 | 40,28 | -1,29 | -3,10% | 41,56 | 41,78 | 39,41 | 26.588,00 |
15 Fev 2024 | 41,57 | -0,670 | -1,59% | 42,33 | 43,60 | 40,90 | 54.544,00 |
14 Fev 2024 | 42,24 | 2,50 | 6,29% | 39,69 | 42,41 | 39,12 | 38.482,00 |
13 Fev 2024 | 39,74 | -1,32 | -3,21% | 40,95 | 41,69 | 38,87 | 35.617,00 |
12 Fev 2024 | 41,06 | 1,44 | 3,63% | 39,64 | 41,17 | 38,36 | 54.893,00 |
11 Fev 2024 | 39,62 | -0,690 | -1,71% | 40,32 | 41,19 | 39,37 | 22.141,00 |
10 Fev 2024 | 40,31 | 2,35 | 6,19% | 38,16 | 41,23 | 38,14 | 46.615,00 |
09 Fev 2024 | 37,96 | 2,54 | 7,17% | 35,46 | 38,61 | 35,44 | 48.366,00 |
08 Fev 2024 | 35,42 | 0,130 | 0,37% | 35,34 | 36,14 | 35,09 | 26.992,00 |
07 Fev 2024 | 35,29 | 1,12 | 3,28% | 34,13 | 35,53 | 33,66 | 36.934,00 |
06 Fev 2024 | 34,17 | -0,350 | -1,01% | 34,50 | 34,76 | 33,73 | 18.061,00 |
05 Fev 2024 | 34,52 | -0,330 | -0,95% | 34,78 | 35,90 | 34,12 | 18.989,00 |
04 Fev 2024 | 34,85 | -1,09 | -3,03% | 36,02 | 36,54 | 34,70 | 16.021,00 |
03 Fev 2024 | 35,94 | -0,780 | -2,12% | 36,81 | 37,60 | 35,40 | 21.704,00 |
02 Fev 2024 | 36,72 | 2,89 | 8,54% | 33,84 | 36,94 | 33,76 | 56.619,00 |
01 Fev 2024 | 33,83 | 0,650 | 1,96% | 33,27 | 33,99 | 32,28 | 24.755,00 |
31 Jan 2024 | 33,18 | -1,96 | -5,58% | 35,29 | 35,49 | 33,13 | 32.132,00 |
30 Jan 2024 | 35,14 | -0,940 | -2,61% | 35,88 | 37,14 | 34,70 | 62.265,00 |
29 Jan 2024 | 36,08 | 1,25 | 3,59% | 34,67 | 36,54 | 34,36 | 61.091,00 |
28 Jan 2024 | 34,83 | 1,55 | 4,66% | 33,20 | 36,72 | 33,20 | 201.776,00 |
27 Jan 2024 | 33,28 | 1,03 | 3,19% | 32,28 | 33,31 | 31,87 | 25.947,00 |
26 Jan 2024 | 32,25 | 1,77 | 5,81% | 30,44 | 33,12 | 30,13 | 48.700,00 |
25 Jan 2024 | 30,48 | -0,700 | -2,25% | 31,05 | 31,36 | 29,62 | 40.819,00 |
24 Jan 2024 | 31,18 | 0,580 | 1,90% | 30,64 | 31,90 | 29,50 | 81.260,00 |
23 Jan 2024 | 30,60 | 1,09 | 3,69% | 29,63 | 30,72 | 27,25 | 79.561,00 |
22 Jan 2024 | 29,51 | -2,95 | -9,09% | 32,57 | 32,73 | 29,33 | 47.194,00 |
21 Jan 2024 | 32,46 | -0,290 | -0,89% | 32,84 | 33,49 | 32,46 | 13.985,00 |
20 Jan 2024 | 32,75 | 0,070 | 0,21% | 32,75 | 32,98 | 32,04 | 15.253,00 |