Historické dáta
AVAXUSD - Avalanche / US Dollar
25.634
+4.31% +1.1 pips
25.634
+4.31% +1.1 pips
Upozorňujeme, že v každom časovom rámci sa vráti približne 1 000 dátových bodov.
| Dátum | Otvoriť | Vysoký | Nízke | Zavrieť | Zmena (Pipy) | Zmeniť (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 24.53 | 25.809 | 24.43 | 25.634 | +1.1 | +4.31% |
| Feb 21, 2025 00:00 | 25.15 | 26.566 | 23.76 | 24.51 | -0.6 | -2.61% |
| 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 | 25.01 | +0.2 | +0.64% |
| 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% |
| Dec 16, 2024 00:00 | 51.95 | 52.01 | 48.298 | 48.97 | -3.0 | -6.09% |
| Dec 15, 2024 00:00 | 49.64 | 51.37 | 48.11 | 50.63 | +1.0 | +1.96% |
| Dec 14, 2024 00:00 | 53.39 | 53.83 | 49.38 | 49.84 | -3.6 | -7.12% |
| Dec 13, 2024 00:00 | 52.72 | 53.75 | 50.806 | 52.79 | +0.1 | +0.13% |
| Dec 12, 2024 00:00 | 48.74 | 55.41 | 48.35 | 53.17 | +4.4 | +8.33% |
| Dec 11, 2024 00:00 | 43.88 | 48.45777 | 42.84 | 48.42 | +4.5 | +9.38% |
| Dec 10, 2024 00:00 | 45.68 | 46.50483 | 41.31144 | 44.67 | -1.0 | -2.26% |
| Dec 09, 2024 00:00 | 53.22 | 53.43 | 37.38 | 45.18 | -8.0 | -17.80% |
| Dec 08, 2024 00:00 | 51.8 | 54.45 | 50.38723 | 54.05 | +2.3 | +4.16% |
| Dec 07, 2024 00:00 | 51.98 | 53.12 | 51.2 | 51.67 | -0.3 | -0.60% |
| Dec 06, 2024 00:00 | 51.54 | 53.6 | 49.6 | 52.56 | +1.0 | +1.94% |
| Dec 05, 2024 00:00 | 51.75 | 51.82 | 48.79317 | 50.39 | -1.4 | -2.70% |
| Dec 04, 2024 00:00 | 51.51 | 55.86 | 51.43 | 52.83 | +1.3 | +2.50% |
| Dec 03, 2024 00:00 | 51.97 | 54.0874 | 47.77392 | 50.96 | -1.0 | -1.98% |
| Dec 02, 2024 00:00 | 48.48 | 52.53 | 45.1 | 52.29 | +3.8 | +7.29% |
| Dec 01, 2024 00:00 | 44.77 | 45.818 | 43.633 | 45.134 | +0.4 | +0.81% |
| Nov 30, 2024 00:00 | 43.82 | 46.29 | 43.71 | 44.84 | +1.0 | +2.27% |
| Nov 29, 2024 00:00 | 43.07 | 45.13 | 42.65 | 44.88 | +1.8 | +4.03% |
| Nov 28, 2024 00:00 | 43.67 | 44.3 | 41.45 | 42.77 | -0.9 | -2.10% |
| Nov 27, 2024 00:00 | 42.0 | 44.45 | 41.90252 | 43.89 | +1.9 | +4.31% |
| Nov 26, 2024 00:00 | 41.73 | 43.354 | 38.5 | 42.72 | +1.0 | +2.32% |
| Nov 25, 2024 00:00 | 41.21 | 47.99 | 40.02 | 41.363 | +0.2 | +0.37% |
| Nov 24, 2024 00:00 | 42.53 | 43.18 | 38.3 | 42.12 | -0.4 | -0.97% |
| Nov 23, 2024 00:00 | 43.43 | 45.41 | 40.721 | 41.5 | -1.9 | -4.65% |
| Nov 22, 2024 00:00 | 35.37 | 43.66 | 35.32 | 43.32 | +8.0 | +18.35% |
| Nov 21, 2024 00:00 | 33.61 | 36.9 | 32.35 | 35.84 | +2.2 | +6.22% |
| Nov 20, 2024 00:00 | 33.2 | 34.47229 | 32.83 | 33.64 | +0.4 | +1.31% |
| Nov 19, 2024 00:00 | 34.73 | 35.03 | 33.52 | 34.217 | -0.5 | -1.50% |
| Nov 18, 2024 00:00 | 34.85 | 35.72 | 34.72 | 35.49 | +0.6 | +1.80% |
| Nov 17, 2024 00:00 | 35.36 | 35.58 | 34.29 | 34.73 | -0.6 | -1.81% |
| Nov 16, 2024 00:00 | 35.25 | 35.43 | 34.73 | 35.15 | -0.1 | -0.28% |
| Nov 15, 2024 00:00 | 32.52 | 33.32 | 32.47 | 33.13 | +0.6 | +1.84% |
