Advertisement
Historické dáta
AVAXUSD - Avalanche / US Dollar
22.63
-1.19% -0.3 pips
22.63
-1.19% -0.3 pips
Upozorňujeme, že v každom časovom rámci sa vráti približne 1 000 dátových bodov.
| Dátum | Otvoriť | Vysoký | Nízke | Zavrieť | Zmena (Pipy) | Zmeniť (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 22.89947 | 23.268 | 22.54234 | 22.63 | -0.3 | -1.19% |
| Mar 25, 2025 00:00 | 21.46 | 23.471 | 21.3 | 22.91 | +1.5 | +6.33% |
| Mar 24, 2025 00:00 | 19.82 | 22.14 | 19.78 | 21.48 | +1.7 | +7.73% |
| Mar 23, 2025 00:00 | 19.43 | 19.848 | 19.31 | 19.78 | +0.4 | +1.77% |
| Mar 22, 2025 00:00 | 19.18 | 19.757 | 19.08 | 19.43 | +0.3 | +1.29% |
| Mar 21, 2025 00:00 | 18.72 | 19.495 | 18.35 | 19.15 | +0.4 | +2.25% |
| Mar 20, 2025 00:00 | 19.74 | 19.886 | 18.4 | 18.74 | -1.0 | -5.34% |
| Mar 19, 2025 00:00 | 18.97 | 20.127 | 18.84 | 19.76 | +0.8 | +4.00% |
| Mar 18, 2025 00:00 | 18.83 | 19.312 | 18.33 | 18.99 | +0.2 | +0.84% |
| Mar 17, 2025 00:00 | 18.85 | 18.966 | 18.7 | 18.83 | +0.0 | -0.11% |
| Mar 16, 2025 00:00 | 19.41 | 19.887 | 18.12 | 18.28 | -1.1 | -6.18% |
| Mar 15, 2025 00:00 | 18.57 | 19.497 | 18.37 | 19.44 | +0.9 | +4.48% |
| Mar 14, 2025 00:00 | 18.5 | 19.343 | 18.46 | 18.54828 | +0.0 | +0.26% |
| Mar 13, 2025 00:00 | 18.91 | 19.346 | 17.73 | 18.49 | -0.4 | -2.27% |
| Mar 12, 2025 00:00 | 17.51 | 19.016 | 16.93 | 18.91 | +1.4 | +7.40% |
| Mar 11, 2025 00:00 | 16.26 | 17.939 | 15.28 | 17.47 | +1.2 | +6.93% |
| Mar 10, 2025 00:00 | 17.97 | 19.085 | 16.14 | 16.24 | -1.7 | -10.65% |
| Mar 09, 2025 00:00 | 20.49 | 20.704 | 17.77 | 17.995 | -2.5 | -13.86% |
| Mar 08, 2025 00:00 | 20.13 | 21.142 | 19.42 | 20.49 | +0.4 | +1.76% |
| Mar 07, 2025 00:00 | 20.99 | 21.345 | 19.68 | 20.11 | -0.9 | -4.38% |
| Mar 06, 2025 00:00 | 21.73 | 22.602 | 20.89 | 20.99277 | -0.7 | -3.51% |
| Mar 05, 2025 00:00 | 19.99 | 22.504 | 19.68 | 21.73 | +1.7 | +8.01% |
| Mar 04, 2025 00:00 | 20.94 | 21.158 | 18.84 | 20 | -0.9 | -4.70% |
| Mar 03, 2025 00:00 | 24.96 | 25.148 | 20.56 | 20.93 | -4.0 | -19.25% |
| Mar 02, 2025 00:00 | 21.86 | 25.03 | 21.56 | 24.96 | +3.1 | +12.42% |
| Mar 01, 2025 00:00 | 22.35882 | 22.542 | 21.03667 | 21.84952 | -0.5 | -2.33% |
| Feb 28, 2025 00:00 | 22.49 | 22.638 | 20.22 | 22.39 | -0.1 | -0.45% |
| Feb 27, 2025 00:00 | 21.84 | 23.402 | 21.62 | 22.49 | +0.7 | +2.89% |
| Feb 26, 2025 00:00 | 21.93 | 22.626 | 20.97 | 21.85 | -0.1 | -0.37% |
| Feb 25, 2025 00:00 | 21.87 | 22.355 | 20.3 | 21.92 | +0.1 | +0.23% |
| Feb 24, 2025 00:00 | 24.86 | 25.19 | 21.48 | 21.88 | -3.0 | -13.62% |
| Feb 23, 2025 00:00 | 25.84 | 26.004 | 24.41 | 24.88 | -1.0 | -3.86% |
| Feb 22, 2025 00:00 | 24.53 | 26.396 | 24.43 | 25.83 | +1.3 | +5.03% |
| Feb 21, 2025 00:00 | 25.15 | 26.566 | 23.76 | 24.52 | -0.6 | -2.57% |
| Feb 20, 2025 00:00 | 23.74 | 25.383 | 23.72 | 25.15 | +1.4 | +5.61% |
| Feb 19, 2025 00:00 | 23.52 | 24.032 | 22.98 | 23.74 | +0.2 | +0.93% |
| Feb 18, 2025 00:00 | 25.03 | 25.411 | 22.91 | 23.52 | -1.5 | -6.42% |
| Feb 17, 2025 00:00 | 24.85 | 25.979 | 24.42 | 25.04 | +0.2 | +0.76% |
| Feb 16, 2025 00:00 | 25.49 | 25.59 | 24.76 | 24.86 | -0.6 | -2.53% |
| Feb 15, 2025 00:00 | 26.38 | 26.97 | 25.39 | 25.5 | -0.9 | -3.45% |
| Feb 14, 2025 00:00 | 25.41 | 27.2221 | 25.3 | 26.4 | +1.0 | +3.75% |
| Feb 13, 2025 00:00 | 26.51 | 26.627 | 25.09 | 25.39 | -1.1 | -4.41% |
| Feb 12, 2025 00:00 | 25.39 | 27.102 | 24.29 | 26.5 | +1.1 | +4.19% |
| Feb 11, 2025 00:00 | 25.68 | 27.02 | 24.89 | 25.42 | -0.3 | -1.02% |
| Feb 10, 2025 00:00 | 24.89 | 26.015 | 23.88 | 25.69039 | +0.8 | +3.12% |
| Feb 09, 2025 00:00 | 24.59 | 25.527 | 23.66 | 24.89 | +0.3 | +1.21% |
| Feb 08, 2025 00:00 | 24.47 | 24.84 | 23.92 | 24.59 | +0.1 | +0.49% |
| Feb 07, 2025 00:00 | 24.5 | 26.231 | 23.72 | 24.46 | +0.0 | -0.16% |
| Feb 06, 2025 00:00 | 25.85 | 26.831 | 24.28 | 24.51 | -1.3 | -5.47% |
| Feb 05, 2025 00:00 | 26.48 | 27.43 | 25.62 | 25.84 | -0.6 | -2.48% |
| Feb 04, 2025 00:00 | 28.42 | 28.67 | 25.57 | 26.5 | -1.9 | -7.25% |
| Feb 03, 2025 00:00 | 27.61 | 28.81 | 15.0 | 28.44 | +0.8 | +2.92% |
| Feb 02, 2025 00:00 | 32.09 | 32.58 | 25.9 | 27.6 | -4.5 | -16.27% |
| Feb 01, 2025 00:00 | 34.81 | 35.092 | 31.86 | 32.15 | -2.7 | -8.27% |
| Jan 31, 2025 00:00 | 34.29 | 36.18 | 33.81 | 34.4 | +0.1 | +0.32% |
| Jan 30, 2025 00:00 | 32.8 | 34.7 | 32.44 | 34.28 | +1.5 | +4.32% |
| Jan 29, 2025 00:00 | 32.2 | 33.84 | 31.83 | 32.79 | +0.6 | +1.80% |
| Jan 28, 2025 00:00 | 33.89 | 34.5 | 31.804 | 32.05 | -1.8 | -5.74% |
| Jan 27, 2025 00:00 | 35.45 | 35.54 | 32.84 | 34.19 | -1.3 | -3.69% |
| Jan 26, 2025 00:00 | 37.0 | 38.17 | 35.65 | 35.79 | -1.2 | -3.38% |
| Jan 25, 2025 00:00 | 34.96 | 37.25 | 34.96 | 36.59 | +1.6 | +4.45% |
| Jan 24, 2025 00:00 | 35.55 | 36.81 | 34.537 | 35.34 | -0.2 | -0.59% |
| Jan 23, 2025 00:00 | 36.62 | 36.64 | 34.66 | 35.54 | -1.1 | -3.04% |
| Jan 22, 2025 00:00 | 37.15 | 37.78 | 36.47 | 36.77 | -0.4 | -1.03% |
| Jan 21, 2025 00:00 | 35.51467 | 37.59339 | 34.46 | 36.95 | +1.4 | +3.88% |
| Jan 20, 2025 00:00 | 34.89 | 40.12 | 34.45 | 35.93 | +1.0 | +2.89% |
| Jan 19, 2025 00:00 | 39.25 | 40.552 | 34.92999 | 35.56 | -3.7 | -10.38% |
| Jan 18, 2025 00:00 | 41.54 | 41.594 | 36.39 | 39.21 | -2.3 | -5.94% |
| Jan 17, 2025 00:00 | 40.3 | 41.85 | 40.26 | 41.37 | +1.1 | +2.59% |
| Jan 16, 2025 00:00 | 39.31 | 40.52 | 38.33 | 40.01966 | +0.7 | +1.77% |
| Jan 15, 2025 00:00 | 36.53 | 40.03 | 36.19 | 39.84 | +3.3 | +8.31% |
| Jan 14, 2025 00:00 | 35.21 | 36.722 | 35.04 | 36.52 | +1.3 | +3.59% |
| Jan 13, 2025 00:00 | 36.897 | 36.94 | 32.73 | 35.29 | -1.6 | -4.55% |
| Jan 12, 2025 00:00 | 36.83 | 37.637 | 36.09 | 36.56 | -0.3 | -0.74% |
| Jan 11, 2025 00:00 | 36.75 | 37.799 | 36.0 | 37.11 | +0.4 | +0.97% |
| Jan 10, 2025 00:00 | 36.82 | 37.92 | 35.93 | 36.69 | -0.1 | -0.35% |
| Jan 09, 2025 00:00 | 37.12 | 37.505 | 35.51 | 36.18 | -0.9 | -2.60% |
| Jan 08, 2025 00:00 | 39.6 | 39.64 | 36.17 | 37.39 | -2.2 | -5.91% |
| Jan 07, 2025 00:00 | 43.96 | 44.202 | 39.21 | 39.25 | -4.7 | -12.00% |
| Jan 06, 2025 00:00 | 42.22 | 45.2 | 42.00675 | 44.11 | +1.9 | +4.28% |
| Jan 05, 2025 00:00 | 42.48 | 43.19 | 41.22 | 43.06 | +0.6 | +1.35% |
| Jan 04, 2025 00:00 | 41.6 | 42.88 | 40.89 | 42.63 | +1.0 | +2.42% |
| Jan 03, 2025 00:00 | 39.1 | 42.206 | 38.88 | 41.91 | +2.8 | +6.70% |
| Jan 02, 2025 00:00 | 38.47 | 40.64 | 38.23 | 39.23 | +0.8 | +1.94% |
| Jan 01, 2025 00:00 | 35.97 | 38.0 | 34.86 | 37.7 | +1.7 | +4.59% |
| Dec 31, 2024 00:00 | 35.48 | 37.321 | 34.88 | 35.65 | +0.2 | +0.48% |
| Dec 30, 2024 00:00 | 36.14 | 37.181 | 34.78 | 35.92 | -0.2 | -0.61% |
| Dec 29, 2024 00:00 | 37.46 | 37.748 | 35.46 | 35.78 | -1.7 | -4.70% |
| Dec 28, 2024 00:00 | 36.55 | 38.156 | 36.24 | 37.68 | +1.1 | +3.00% |
| Dec 27, 2024 00:00 | 37.35 | 39.03 | 36.22829 | 36.5 | -0.9 | -2.33% |
| Dec 26, 2024 00:00 | 40.06 | 40.17 | 36.93 | 37.28 | -2.8 | -7.46% |
| Dec 25, 2024 00:00 | 41.14 | 41.882 | 39.78 | 40.2 | -0.9 | -2.34% |
| Dec 24, 2024 00:00 | 38.81 | 42.06813 | 37.63 | 41.22 | +2.4 | +5.85% |
| Dec 23, 2024 00:00 | 36.14 | 39.71 | 35.56 | 39.04 | +2.9 | +7.43% |
| Dec 22, 2024 00:00 | 37.6 | 38.53 | 35.5 | 36.55 | -1.1 | -2.87% |
| Dec 21, 2024 00:00 | 39.62 | 42.35 | 36.91 | 37.33 | -2.3 | -6.13% |
| Dec 20, 2024 00:00 | 39.22 | 40.362 | 33.52247 | 39.83 | +0.6 | +1.53% |
| Dec 19, 2024 00:00 | 42.83 | 43.59 | 37.35 | 38.83 | -4.0 | -10.30% |
| Dec 18, 2024 00:00 | 47.9 | 48.06 | 42.506 | 42.79 | -5.1 | -11.94% |
| Dec 17, 2024 00:00 | 48.47 | 50.84 | 47.54 | 47.86949 | -0.6 | -1.25% |
