Italia markets close in 2 hours 4 minutes

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
25,96+0,81 (+3,21%)
In data: 01:24PM UTC. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202425,4026,1825,3325,9625,96296.873.472
25 giu 202424,8325,7224,6325,4025,40240.499.666
24 giu 202425,0525,1823,6524,8324,83451.738.262
23 giu 202425,6225,9724,2025,0525,05388.408.327
22 giu 202427,4527,4724,6725,6225,62568.500.434
21 giu 202427,5427,9826,9827,4527,45229.113.421
20 giu 202426,8928,8526,7227,5427,54295.674.926
19 giu 202426,6227,5926,4226,8926,89214.897.798
18 giu 202428,4828,4925,3826,6226,62449.168.310
17 giu 202430,0430,3127,4328,4828,48322.647.281
16 giu 202429,9930,4429,6830,0430,04183.019.542
15 giu 202430,2930,6129,9429,9929,99160.233.357
14 giu 202430,9832,0629,3130,2930,29375.634.359
13 giu 202433,2733,3930,9430,9830,98288.165.399
12 giu 202431,5433,9530,8733,2733,27393.798.586
11 giu 202432,2732,3530,6731,5431,54431.914.740
10 giu 202432,9733,4332,0732,2732,27339.010.385
09 giu 202432,2933,0032,1032,9732,97225.586.790
08 giu 202433,5133,7032,0032,2932,29283.275.581
07 giu 202435,9136,8331,6333,5133,51639.619.595
06 giu 202436,5237,1435,7835,9135,91288.389.895
05 giu 202436,0736,8835,9836,5236,52338.905.421
04 giu 202435,0436,2334,5736,0736,07331.619.265
03 giu 202434,9336,2434,6335,0435,04367.614.939
02 giu 202435,7636,1334,7934,9334,93242.436.678
01 giu 202436,0636,1835,7035,7635,76153.306.282
31 mag 202435,9936,7335,2236,0636,06304.849.133
30 mag 202436,1437,0635,3335,9935,99400.927.205
29 mag 202437,0037,4236,1336,1436,14386.815.665
28 mag 202438,2338,3336,5637,0037,00499.550.168
27 mag 202436,7538,8736,6938,2338,23369.526.478
26 mag 202438,2938,2936,5236,7536,75246.541.312
25 mag 202437,9938,6937,7738,2938,29231.452.356
24 mag 202438,5138,9537,0037,9937,99387.867.841
23 mag 202439,9940,4036,7238,5138,51738.657.009
22 mag 202441,1641,6939,3339,9939,99569.900.149
21 mag 202440,1441,3239,7341,1641,16775.228.484
20 mag 202435,6240,2235,2440,1440,14665.621.114
19 mag 202437,2737,7335,4335,6235,62308.506.373
18 mag 202436,4237,6336,4037,2737,27312.377.541
17 mag 202434,4637,5434,3036,4236,42503.901.274
16 mag 202434,6835,0033,7934,4634,46363.745.936
15 mag 202431,5734,7531,4034,6834,68493.195.941
14 mag 202432,4233,1431,5131,5731,57414.009.522
13 mag 202433,1733,7631,9832,4232,42377.640.764
12 mag 202433,4833,9732,9333,1733,17160.171.039
11 mag 202433,7133,9833,1333,4833,48226.017.886
10 mag 202435,0836,0833,2633,7133,71394.839.671
09 mag 202434,0535,3633,7835,0835,08314.300.331
08 mag 202435,3435,4933,7034,0534,05408.813.425
07 mag 202437,1437,5835,3335,3435,34369.709.353
06 mag 202437,4039,7736,8937,1437,14552.983.720
05 mag 202437,3637,9336,7137,4037,40338.713.061
04 mag 202435,5837,6235,2537,3637,36376.360.200
03 mag 202433,6135,8733,3735,5835,58314.837.755
02 mag 202433,2934,0932,3133,6133,61352.653.461
01 mag 202432,7133,8530,6833,2933,29620.506.676
30 apr 202435,3635,6531,9932,7132,71518.107.123
29 apr 202433,9435,7832,9135,3635,36442.995.634
28 apr 202434,4335,3433,8433,9433,94244.157.564
27 apr 202434,4135,0733,3134,4334,43331.491.157
26 apr 202435,5835,8134,3334,4134,41327.221.441
25 apr 202436,3736,6934,7535,5835,58411.675.388
24 apr 202438,2939,8036,0636,3736,37500.406.290
23 apr 202439,2339,8338,0338,2938,29352.913.077
22 apr 202437,1239,6836,8739,2339,23478.316.447
21 apr 202438,3038,6836,5037,1237,12351.138.122
20 apr 202434,7238,4934,2238,3038,30432.114.532
19 apr 202434,8535,9932,0134,7234,72630.681.834
18 apr 202433,5535,5432,8734,8534,85561.597.710
17 apr 202434,7735,3232,3533,5533,55603.455.739
16 apr 202435,1635,8732,7934,7734,77697.719.424
15 apr 202437,3238,5334,2935,1635,16931.818.442
14 apr 202434,0837,8932,7937,3237,321.185.559.416
13 apr 202439,4239,4229,7334,0834,081.507.323.529
12 apr 202446,0646,8736,2339,4239,42966.043.351
11 apr 202447,3147,4845,6846,0646,06371.204.369
10 apr 202446,4747,9745,6747,3147,31530.754.231
09 apr 202449,8849,9446,3946,4746,47437.892.500
08 apr 202449,3950,7648,3449,8849,88488.704.448
07 apr 202448,2049,4347,9449,3949,39328.806.120
06 apr 202445,3848,7245,1448,2048,20508.811.240
05 apr 202446,5146,5744,0545,3845,38447.464.945
04 apr 202445,9548,1445,5446,5146,51459.366.516
03 apr 202446,8248,2945,0445,9545,95585.412.701
02 apr 202451,4551,4546,3546,8246,82805.544.256
01 apr 202454,1154,1350,3851,4551,45779.113.611
31 mar 202453,0054,2552,9454,1154,11343.450.748
30 mar 202453,4154,6152,8653,0053,00370.817.943
29 mar 202454,6254,6352,6053,4153,41454.703.288
28 mar 202454,1155,0253,2354,6254,62484.017.125
27 mar 202455,8256,7153,2154,1154,11860.804.976
26 mar 202457,8259,2655,4555,8255,82907.482.590
25 mar 202455,6659,1954,9957,8257,82962.007.743
24 mar 202453,4155,8052,5255,6655,66580.230.389
23 mar 202453,2855,8652,7753,4153,41718.419.189
22 mar 202453,8757,4951,7453,2753,271.355.173.584
21 mar 202457,0357,6552,8353,8753,871.155.827.899
20 mar 202453,5358,0250,5457,0357,032.192.493.076
19 mar 202460,6961,7753,2253,5353,533.043.324.575
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...