Avalanche AVAX
монета собственной сетиРанг 30 по капитализации
7.595 $+0.65 %за 24 ч
Binance · AVAXUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 7.538 | — | — |
| 2026-09-15 | — | — | — | 7.281 | — | — |
| 2026-09-14 | — | — | — | 7.570 | — | — |
| 2026-09-13 | — | — | — | 7.302 | — | — |
| 2026-09-12 | — | — | — | 7.394 | — | — |
| 2026-09-11 | — | — | — | 7.466 | — | — |
| 2026-09-10 | — | — | — | 7.477 | — | — |
| 2026-09-09 | — | — | — | 7.787 | — | — |
| 2026-09-08 | — | — | — | 8.000 | — | — |
| 2026-09-07 | 7.907 | 8.200 | 7.731 | 8.078 | +2.16 % | 4.80 M $ |
| 2026-09-06 | 7.592 | 7.936 | 7.532 | 7.908 | +4.16 % | 2.49 M $ |
| 2026-09-05 | 7.386 | 7.650 | 7.377 | 7.593 | +2.80 % | 2.36 M $ |
| 2026-09-04 | 7.518 | 7.537 | 7.269 | 7.386 | −1.76 % | 2.43 M $ |
| 2026-09-03 | 7.194 | 7.578 | 7.134 | 7.519 | +4.52 % | 2.93 M $ |
| 2026-09-02 | 7.219 | 7.257 | 7.041 | 7.194 | −0.35 % | 1.52 M $ |
| 2026-09-01 | 7.233 | 7.372 | 7.143 | 7.218 | −0.21 % | 2.07 M $ |
| 2026-08-31 | 7.114 | 7.265 | 7.081 | 7.233 | +1.67 % | 1.33 M $ |
| 2026-08-30 | 7.331 | 7.471 | 7.011 | 7.113 | −2.97 % | 1.68 M $ |
| 2026-08-29 | 7.308 | 7.368 | 7.226 | 7.331 | +0.31 % | 757.6 K $ |
| 2026-08-28 | 7.528 | 7.597 | 7.205 | 7.308 | −2.92 % | 2.35 M $ |
| 2026-08-27 | 7.442 | 7.583 | 7.297 | 7.527 | +1.14 % | 1.97 M $ |
| 2026-08-26 | 7.328 | 7.460 | 7.153 | 7.441 | +1.54 % | 1.50 M $ |
| 2026-08-25 | 7.544 | 7.734 | 7.226 | 7.328 | −2.86 % | 2.54 M $ |
| 2026-08-24 | 7.608 | 7.649 | 7.395 | 7.544 | −0.84 % | 2.89 M $ |
| 2026-08-23 | 7.493 | 7.676 | 7.275 | 7.609 | +1.55 % | 2.72 M $ |
| 2026-08-22 | 7.838 | 8.317 | 7.000 | 7.494 | −4.39 % | 5.75 M $ |
| 2026-08-21 | 7.291 | 7.893 | 7.218 | 7.838 | +7.50 % | 5.55 M $ |
| 2026-08-20 | 6.778 | 7.322 | 6.691 | 7.291 | +7.57 % | 4.06 M $ |
| 2026-08-19 | 6.335 | 6.879 | 6.291 | 6.778 | +6.99 % | 3.80 M $ |
| 2026-08-18 | 6.352 | 6.455 | 6.237 | 6.334 | −0.28 % | 1.21 M $ |
| 2026-08-17 | 6.330 | 6.403 | 6.292 | 6.352 | +0.35 % | 1.08 M $ |
| 2026-08-16 | 6.333 | 6.437 | 6.220 | 6.330 | −0.05 % | 1.43 M $ |
| 2026-08-15 | 6.477 | 6.877 | 6.301 | 6.333 | −2.22 % | 3.12 M $ |
| 2026-08-14 | 6.457 | 6.495 | 6.348 | 6.476 | +0.29 % | 807.0 K $ |
| 2026-08-13 | 6.319 | 6.550 | 6.317 | 6.457 | +2.18 % | 1.83 M $ |
| 2026-08-12 | 6.324 | 6.546 | 6.210 | 6.320 | −0.06 % | 2.17 M $ |
| 2026-08-11 | 6.436 | 6.556 | 6.110 | 6.322 | −1.77 % | 1.96 M $ |
| 2026-08-10 | 6.421 | 6.582 | 6.376 | 6.436 | +0.23 % | 878.6 K $ |
| 2026-08-09 | 6.481 | 6.595 | 6.386 | 6.421 | −0.93 % | 940.4 K $ |
| 2026-08-08 | 6.434 | 6.595 | 6.419 | 6.482 | +0.75 % | 855.0 K $ |
| 2026-08-07 | 6.440 | 6.526 | 6.361 | 6.435 | −0.08 % | 1.00 M $ |
| 2026-08-06 | 6.662 | 6.703 | 6.350 | 6.441 | −3.32 % | 2.14 M $ |
| 2026-08-05 | 6.688 | 6.721 | 6.531 | 6.661 | −0.40 % | 1.32 M $ |
| 2026-08-04 | 6.574 | 6.987 | 6.563 | 6.688 | +1.73 % | 2.73 M $ |
| 2026-08-03 | 6.552 | 6.598 | 6.369 | 6.575 | +0.35 % | 1.27 M $ |
| 2026-08-02 | 6.191 | 6.687 | 6.185 | 6.553 | +5.85 % | 2.52 M $ |
| 2026-08-01 | 6.387 | 6.453 | 6.040 | 6.191 | −3.07 % | 1.17 M $ |
| 2026-07-31 | 6.435 | 6.544 | 6.331 | 6.386 | −0.76 % | 819.8 K $ |
| 2026-07-30 | 6.432 | 6.527 | 6.391 | 6.434 | +0.03 % | 771.8 K $ |
| 2026-07-29 | 6.578 | 6.638 | 6.308 | 6.432 | −2.22 % | 1.29 M $ |
| 2026-07-28 | 6.407 | 6.629 | 6.358 | 6.577 | +2.65 % | 1.12 M $ |
| 2026-07-27 | 6.746 | 6.747 | 6.376 | 6.408 | −5.01 % | 1.96 M $ |
| 2026-07-26 | 6.777 | 6.831 | 6.645 | 6.746 | −0.46 % | 1.63 M $ |
| 2026-07-25 | 6.304 | 6.845 | 6.231 | 6.777 | +7.50 % | 3.87 M $ |
| 2026-07-24 | 6.268 | 6.320 | 6.137 | 6.304 | +0.57 % | 1.62 M $ |
| 2026-07-23 | 6.626 | 6.655 | 6.197 | 6.268 | −5.40 % | 1.66 M $ |
| 2026-07-22 | 6.572 | 6.664 | 6.464 | 6.626 | +0.82 % | 1.09 M $ |
| 2026-07-21 | 6.579 | 6.688 | 6.524 | 6.571 | −0.12 % | 1.09 M $ |
| 2026-07-20 | 6.466 | 6.650 | 6.444 | 6.579 | +1.75 % | 1.35 M $ |
| 2026-07-19 | 6.573 | 6.637 | 6.392 | 6.465 | −1.64 % | 978.2 K $ |