Cotações Históricas AVAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 4,70 | -0,10 | -2,03% | 5,1292 | 5,1292 | 4,6676 | 300 |
18 Jul 2024 | 4,7974 | -0,12 | -2,38% | 4,7974 | 5,2458 | 4,7974 | 0 |
17 Jul 2024 | 4,9145 | 0,26 | 5,68% | 5,3801 | 5,3801 | 4,9145 | 941 |
16 Jul 2024 | 4,6504 | 0,29 | 6,57% | 4,6504 | 5,0266 | 4,6504 | 0 |
15 Jul 2024 | 4,3638 | 0,00 | 0,00% | 4,3638 | 4,3638 | 4,3638 | 0 |
12 Jul 2024 | 4,3638 | -0,10 | -2,24% | 4,8006 | 4,8006 | 4,3304 | 80 |
11 Jul 2024 | 4,4639 | -0,21 | -4,42% | 4,4639 | 4,8362 | 4,4639 | 0 |
10 Jul 2024 | 4,6705 | 0,16 | 3,45% | 4,7005 | 4,7005 | 4,6705 | 161 |
09 Jul 2024 | 4,5146 | 0,04 | 0,78% | 4,8884 | 4,8884 | 4,5146 | 0 |
08 Jul 2024 | 4,4795 | 0,13 | 2,97% | 4,8421 | 4,8421 | 4,4795 | 0 |
05 Jul 2024 | 4,3503 | -0,02 | -0,48% | 4,1196 | 4,5417 | 3,9638 | 100 |
04 Jul 2024 | 4,3712 | -0,44 | -9,22% | 4,5184 | 4,8795 | 4,3712 | 7 |
03 Jul 2024 | 4,815 | -0,17 | -3,33% | 5,2701 | 5,352 | 4,815 | 1.088 |
02 Jul 2024 | 4,9808 | -0,26 | -4,97% | 4,9714 | 5,3519 | 4,9714 | 17 |
01 Jul 2024 | 5,2411 | 0,31 | 6,36% | 5,2004 | 5,2411 | 5,2004 | 466 |
28 Jun 2024 | 4,9275 | 0,36 | 7,91% | 5,0226 | 5,3009 | 4,9275 | 300 |
27 Jun 2024 | 4,5662 | 0,01 | 0,25% | 4,88 | 5,1099 | 4,5662 | 35 |
26 Jun 2024 | 4,5546 | 0,04 | 0,92% | 4,851 | 4,8558 | 4,5471 | 1.000 |
25 Jun 2024 | 4,5131 | 0,25 | 5,90% | 4,4373 | 4,7689 | 4,4184 | 2.345 |
24 Jun 2024 | 4,2617 | -0,56 | -11,67% | 4,277 | 4,3817 | 4,25 | 15.524 |
21 Jun 2024 | 4,8249 | -0,02 | -0,47% | 4,8882 | 5,2346 | 4,8249 | 238 |
20 Jun 2024 | 4,8475 | 0,06 | 1,15% | 4,8735 | 5,2345 | 4,8475 | 525 |
19 Jun 2024 | 4,7924 | 0,23 | 5,10% | 5,1471 | 5,1471 | 4,7924 | 50 |
18 Jun 2024 | 4,56 | -0,44 | -8,80% | 4,64 | 4,9757 | 4,56 | 1 |
17 Jun 2024 | 5,00 | -0,48 | -8,81% | 5,7612 | 5,7612 | 5,00 | 30 |
14 Jun 2024 | 5,4828 | -0,25 | -4,30% | 5,9709 | 5,9709 | 5,3835 | 657 |
13 Jun 2024 | 5,7294 | -0,12 | -1,98% | 6,0687 | 6,0687 | 5,7294 | 600 |
12 Jun 2024 | 5,8452 | 0,27 | 4,75% | 5,6546 | 6,0478 | 5,6533 | 385 |
11 Jun 2024 | 5,58 | -0,11 | -1,99% | 6,042 | 6,042 | 5,58 | 54 |
10 Jun 2024 | 5,6932 | -0,70 | -10,89% | 5,6688 | 5,6932 | 5,6687 | 22.229 |
07 Jun 2024 | 6,3886 | -0,06 | -1,01% | 6,8177 | 6,8177 | 6,2631 | 1.993 |
06 Jun 2024 | 6,4535 | 0,12 | 1,83% | 6,2812 | 6,8369 | 6,2812 | 22.442 |
05 Jun 2024 | 6,3377 | 0,29 | 4,80% | 6,9023 | 6,9023 | 6,3377 | 1.000 |
04 Jun 2024 | 6,0473 | -0,23 | -3,73% | 6,0206 | 6,6188 | 6,0206 | 2.315 |
03 Jun 2024 | 6,2813 | -0,02 | -0,30% | 6,8157 | 6,8157 | 6,2813 | 0 |
31 Mai 2024 | 6,30 | -0,11 | -1,72% | 6,3136 | 6,82 | 6,30 | 1.019 |
30 Mai 2024 | 6,41 | -0,07 | -1,03% | 6,2746 | 6,8714 | 6,2409 | 577 |
29 Mai 2024 | 6,477 | 0,07 | 1,16% | 6,477 | 7,0308 | 6,477 | 0 |
28 Mai 2024 | 6,4026 | -0,15 | -2,36% | 6,3983 | 6,9601 | 6,3983 | 260 |
27 Mai 2024 | 6,5571 | -0,06 | -0,91% | 7,00 | 7,00 | 6,4421 | 10.000 |
24 Mai 2024 | 6,617 | -0,09 | -1,39% | 6,5603 | 7,0511 | 6,5603 | 596 |
23 Mai 2024 | 6,71 | -0,30 | -4,26% | 6,9655 | 7,5393 | 6,70 | 4 |
22 Mai 2024 | 7,0087 | -0,10 | -1,38% | 7,296 | 7,8574 | 7,0087 | 70 |
21 Mai 2024 | 7,1071 | 0,86 | 13,84% | 7,0845 | 7,1312 | 6,9856 | 8.437 |
20 Mai 2024 | 6,2428 | -0,12 | -1,88% | 6,7492 | 6,7492 | 6,2356 | 396 |
17 Mai 2024 | 6,3623 | 0,37 | 6,14% | 6,3224 | 6,3623 | 6,3224 | 152 |
16 Mai 2024 | 5,994 | 0,08 | 1,32% | 6,5921 | 6,5921 | 5,9938 | 1.319 |
15 Mai 2024 | 5,9157 | 0,34 | 6,12% | 6,1718 | 6,50 | 5,6817 | 4.000 |
14 Mai 2024 | 5,5746 | -0,29 | -4,87% | 5,6908 | 6,1259 | 5,5746 | 2.296 |
13 Mai 2024 | 5,86 | -0,41 | -6,54% | 5,8951 | 6,31 | 5,85 | 33.604 |
10 Mai 2024 | 6,27 | 0,27 | 4,50% | 6,7923 | 6,7923 | 6,2494 | 1.289 |
09 Mai 2024 | 6,00 | -0,08 | -1,32% | 6,5328 | 6,5328 | 6,00 | 163 |
08 Mai 2024 | 6,08 | -0,36 | -5,61% | 6,1272 | 6,1272 | 6,0781 | 1.963 |
07 Mai 2024 | 6,4416 | -0,21 | -3,15% | 7,0169 | 7,0169 | 6,4416 | 248 |
06 Mai 2024 | 6,651 | 0,56 | 9,21% | 6,6715 | 7,4616 | 6,651 | 14 |
03 Mai 2024 | 6,09 | 0,15 | 2,53% | 6,3834 | 6,3834 | 5,9299 | 198 |
02 Mai 2024 | 5,94 | 0,03 | 0,43% | 5,7848 | 6,1091 | 5,7425 | 9.381 |
30 Abr 2024 | 5,9147 | -0,18 | -2,98% | 6,5941 | 6,5941 | 5,9147 | 343 |
29 Abr 2024 | 6,0961 | -0,09 | -1,44% | 5,8236 | 6,0961 | 5,8158 | 1.211 |
26 Abr 2024 | 6,1854 | -0,03 | -0,44% | 6,765 | 6,765 | 6,1141 | 743 |
25 Abr 2024 | 6,2125 | -0,76 | -10,87% | 6,742 | 6,742 | 6,2124 | 1.000 |
24 Abr 2024 | 6,9703 | 0,16 | 2,35% | 7,4471 | 7,4471 | 6,9644 | 29 |
23 Abr 2024 | 6,81 | -0,20 | -2,79% | 7,3322 | 7,3322 | 6,7916 | 470 |