Historial de precios de Avalanche (AVAX)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de AVAX. Se muestran los últimos 365 días.

Rentabilidad mensual AVAX

Año	Ene	feb	mar	Abr	may	jun	jul	Ago	sep	oct	nov	Dic	Año completo
2026	-18%	-9,5%	-2,8%	+2,0%	-1,3%	-27%	-2,3%	+13%	+51%	-22%	+1,2%	—	-30%
2025	-3,6%	-35%	-16%	+11%	-0,5%	-14%	+25%	+4,1%	+28%	-39%	-25%	-10%	-66%
2024	-14%	+23%	+32%	-39%	+10%	-19%	-12%	-11%	+22%	-9,7%	+79%	-20%	-7%
2023	+82%	-14%	+3,5%	-3,4%	-17%	-7,6%	-1,6%	-22%	-7,4%	+23%	+89%	+80%	+255%
2022	-36%	+21%	+15%	-42%	-54%	-36%	+40%	-19%	-10%	+12%	-32%	-17%	-90%
2021	+323%	+78%	+20%	+14%	-45%	-34%	+13%	+192%	+69%	-3,2%	+87%	-9,1%	+3327%
2020	—	—	—	—	—	—	—	—	—	-16%	+1,8%	-14%	-26%
Media mensual	+55%	+11%	+8,6%	-9,5%	-18%	-23%	+10%	+26%	+25%	-7,8%	+33%	+1,6%
Años al alza	2/6	3/6	4/6	3/6	1/6	0/6	3/6	3/6	4/6	2/7	4/6	1/6

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

Fecha	Abrir	Máximo	Mínimo	Cerrar	Volumen	Capitalización	Cambio
04/11/2026	$8,52	$8,75	$8,28	$8,68	$7,98M	$3,86B	+1.94%
03/11/2026	$8,39	$8,70	$8,29	$8,52	$14,18M	$3,78B	+1.48%
02/11/2026	$8,70	$8,74	$8,28	$8,39	$15,53M	$3,72B	-3.48%
01/11/2026	$8,58	$9,06	$8,52	$8,70	$22,57M	$3,85B	+1.39%
31/10/2026	$8,55	$8,66	$8,41	$8,58	$14,70M	$3,80B	+0.30%
30/10/2026	$8,28	$8,69	$8,00	$8,55	$21,82M	$3,79B	+3.28%
29/10/2026	$9,01	$9,09	$8,24	$8,28	$24,05M	$3,67B	-8.06%
28/10/2026	$8,96	$9,16	$8,79	$9,01	$14,05M	$3,99B	+0.50%
27/10/2026	$8,98	$8,99	$8,66	$8,96	$9,62M	$3,97B	-0.18%
26/10/2026	$8,93	$9,06	$8,76	$8,98	$23,03M	$3,98B	+0.54%
25/10/2026	$8,99	$9,03	$8,74	$8,93	$5,63M	$3,96B	-0.71%
24/10/2026	$9,06	$9,09	$8,68	$8,99	$7,04M	$3,99B	-0.70%
23/10/2026	$9,13	$9,35	$8,86	$9,06	$9,59M	$4,02B	-0.72%
22/10/2026	$9,66	$9,72	$9,06	$9,13	$12,14M	$4,05B	-5.51%
21/10/2026	$9,75	$10,05	$9,58	$9,66	$11,81M	$4,28B	-0.93%
20/10/2026	$9,61	$9,92	$9,39	$9,75	$12,06M	$4,32B	+1.53%
19/10/2026	$9,78	$9,84	$9,49	$9,61	$14,30M	$4,26B	-1.72%
18/10/2026	$9,77	$9,90	$9,26	$9,78	$16,22M	$4,33B	+0.09%
17/10/2026	$9,95	$10,09	$9,57	$9,77	$10,58M	$4,33B	-1.86%
16/10/2026	$10,04	$10,52	$9,89	$9,96	$15,13M	$4,41B	-0.85%
15/10/2026	$10,02	$10,09	$9,35	$10,04	$12,76M	$4,45B	+0.24%
14/10/2026	$10,23	$10,37	$9,78	$10,02	$3,23M	$4,44B	-2.07%
13/10/2026	$10,15	$10,61	$9,81	$10,23	$32,94M	$4,53B	+0.81%
12/10/2026	$10,98	$11,12	$10,13	$10,15	$41,83M	$4,50B	-7.56%
11/10/2026	$10,36	$11,00	$10,19	$10,98	$28,65M	$4,86B	+5.92%
10/10/2026	$10,34	$10,68	$10,29	$10,36	$21,29M	$4,59B	+0.28%
09/10/2026	$10,08	$10,51	$10,01	$10,34	$28,10M	$4,58B	+2.56%
08/10/2026	$11,13	$11,20	$9,76	$10,08	$61,64M	$4,47B	-9.47%
07/10/2026	$11,61	$11,66	$10,94	$11,13	$78,51M	$4,93B	-4.12%
06/10/2026	$11,13	$11,73	$11,11	$11,61	$66,05M	$5,15B	+4.30%
05/10/2026	$11,10	$11,18	$10,79	$11,13	$35,66M	$4,93B	+0.23%
04/10/2026	$11,13	$11,14	$10,95	$11,10	$18,65M	$4,92B	-0.20%
03/10/2026	$10,80	$11,22	$10,76	$11,13	$33,07M	$4,93B	+3.01%
02/10/2026	$10,99	$11,27	$10,45	$10,80	$67,83M	$4,79B	-1.72%
01/10/2026	$10,94	$11,18	$10,73	$10,99	$50,08M	$4,87B	+0.48%
30/09/2026	$11,44	$11,48	$10,80	$10,94	$68,87M	$4,85B	-4.36%
29/09/2026	$10,62	$12,01	$10,34	$11,44	$118,48M	$5,07B	+7.71%
28/09/2026	$10,91	$10,98	$10,15	$10,62	$56,70M	$4,70B	-2.65%
27/09/2026	$10,84	$11,28	$10,66	$10,91	$48,61M	$4,83B	+0.59%
26/09/2026	$10,65	$11,13	$10,51	$10,84	$48,02M	$4,80B	+1.78%
25/09/2026	$10,21	$10,74	$10,08	$10,65	$49,21M	$4,72B	+4.36%
24/09/2026	$10,27	$10,75	$9,97	$10,21	$51,21M	$4,52B	-0.57%
23/09/2026	$11,31	$11,40	$10,07	$10,26	$62,89M	$4,55B	-9.26%
22/09/2026	$11,23	$11,38	$10,52	$11,31	$61,00M	—	+0.73%
21/09/2026	$11,31	$11,80	$10,76	$11,23	$110,76M	$4,97B	-0.73%
20/09/2026	$10,09	$11,47	$9,44	$11,31	$151,38M	$5,01B	+12.09%
19/09/2026	$8,20	$10,17	$8,20	$10,09	$85,02M	$4,47B	+23.04%
18/09/2026	$7,61	$8,34	$7,59	$8,20	$47,07M	$3,63B	+7.79%
17/09/2026	$7,48	$7,65	$7,47	$7,61	$18,83M	$3,37B	+1.78%
16/09/2026	$7,27	$7,49	$7,17	$7,48	$18,89M	$3,31B	+2.83%
15/09/2026	$7,56	$7,62	$7,19	$7,27	$19,96M	$3,22B	-3.87%
14/09/2026	$7,29	$7,80	$7,26	$7,56	$17,38M	$3,35B	+3.73%
13/09/2026	$7,40	$7,46	$7,28	$7,29	$9,23M	$3,23B	-1.47%
12/09/2026	$7,46	$7,49	$7,36	$7,40	$8,57M	—	-0.84%
11/09/2026	$7,43	$7,84	$7,28	$7,46	$28,67M	—	+0.51%
10/09/2026	$7,80	$7,87	$7,42	$7,43	$15,97M	—	-4.78%
09/09/2026	$8,01	$8,07	$7,69	$7,80	$22,44M	—	-2.62%
08/09/2026	$8,08	$8,20	$7,83	$8,01	$32,01M	—	-0.87%
07/09/2026	$7,91	$8,20	$7,73	$8,08	$38,38M	—	+2.16%
06/09/2026	$7,59	$7,94	$7,53	$7,91	$19,16M	—	+4.16%
05/09/2026	$7,39	$7,65	$7,38	$7,59	$17,73M	—	+2.80%
04/09/2026	$7,52	$7,54	$7,27	$7,39	$18,07M	—	-1.76%
03/09/2026	$7,19	$7,58	$7,13	$7,52	$21,62M	—	+4.52%
02/09/2026	$7,22	$7,26	$7,04	$7,19	$10,88M	—	-0.35%
01/09/2026	$7,23	$7,37	$7,14	$7,22	$15,04M	—	-0.21%
31/08/2026	$7,11	$7,27	$7,08	$7,23	$9,56M	—	+1.67%
30/08/2026	$7,33	$7,47	$7,01	$7,11	$12,28M	—	-2.97%
29/08/2026	$7,31	$7,37	$7,23	$7,33	$5,53M	—	+0.31%
28/08/2026	$7,53	$7,60	$7,21	$7,31	$17,33M	—	-2.92%
27/08/2026	$7,44	$7,58	$7,30	$7,53	$14,70M	—	+1.14%
26/08/2026	$7,33	$7,46	$7,15	$7,44	$10,98M	—	+1.54%
25/08/2026	$7,54	$7,73	$7,23	$7,33	$19,05M	—	-2.86%
24/08/2026	$7,61	$7,65	$7,40	$7,54	$21,76M	—	-0.84%
23/08/2026	$7,49	$7,68	$7,28	$7,61	$20,37M	—	+1.55%
22/08/2026	$7,84	$8,32	$7,00	$7,49	$44,16M	—	-4.39%
21/08/2026	$7,29	$7,89	$7,22	$7,84	$41,84M	—	+7.50%
20/08/2026	$6,78	$7,32	$6,69	$7,29	$28,49M	—	+7.57%
19/08/2026	$6,34	$6,88	$6,29	$6,78	$25,11M	—	+6.99%
18/08/2026	$6,35	$6,46	$6,24	$6,33	$7,65M	$2,73B	-0.28%
17/08/2026	$6,33	$6,40	$6,29	$6,35	$6,82M	$2,74B	+0.35%
16/08/2026	$6,33	$6,44	$6,22	$6,33	$9,08M	$2,73B	-0.05%
15/08/2026	$6,48	$6,88	$6,30	$6,33	$20,67M	$2,73B	-2.22%
14/08/2026	$6,46	$6,50	$6,35	$6,48	$5,18M	$2,80B	+0.29%
13/08/2026	$6,32	$6,55	$6,32	$6,46	$11,85M	$2,79B	+2.18%
12/08/2026	$6,32	$6,55	$6,21	$6,32	$13,80M	$2,73B	-0.06%
11/08/2026	$6,44	$6,56	$6,11	$6,32	$12,39M	$2,73B	-1.77%
10/08/2026	$6,42	$6,58	$6,38	$6,44	$5,71M	$2,78B	+0.23%
09/08/2026	$6,48	$6,60	$6,39	$6,42	$6,12M	$2,77B	-0.93%
08/08/2026	$6,43	$6,60	$6,42	$6,48	$5,58M	$2,80B	+0.75%
07/08/2026	$6,44	$6,53	$6,36	$6,44	$6,47M	$2,78B	-0.08%
06/08/2026	$6,66	$6,70	$6,35	$6,44	$13,83M	$2,78B	-3.32%
05/08/2026	$6,69	$6,72	$6,53	$6,66	$8,79M	$2,88B	-0.40%
04/08/2026	$6,57	$6,99	$6,56	$6,69	$18,57M	$2,89B	+1.73%
03/08/2026	$6,55	$6,60	$6,37	$6,58	$8,23M	$2,84B	+0.35%
02/08/2026	$6,19	$6,69	$6,19	$6,55	$16,52M	$2,83B	+5.85%
01/08/2026	$6,39	$6,45	$6,04	$6,19	$7,27M	$2,67B	-3.07%
31/07/2026	$6,44	$6,54	$6,33	$6,39	$5,28M	$2,76B	-0.76%
30/07/2026	$6,43	$6,53	$6,39	$6,43	$4,99M	$2,78B	+0.03%
29/07/2026	$6,58	$6,64	$6,31	$6,43	$8,30M	$2,78B	-2.22%
28/07/2026	$6,41	$6,63	$6,36	$6,58	$7,26M	$2,84B	+2.65%
27/07/2026	$6,75	$6,75	$6,38	$6,41	$12,89M	$2,77B	-5.01%
26/07/2026	$6,78	$6,83	$6,65	$6,75	$10,99M	$2,91B	-0.46%
25/07/2026	$6,30	$6,85	$6,23	$6,78	$25,53M	$2,93B	+7.50%
24/07/2026	$6,27	$6,32	$6,14	$6,30	$10,13M	$2,72B	+0.57%
23/07/2026	$6,63	$6,66	$6,20	$6,27	$10,64M	$2,71B	-5.40%
22/07/2026	$6,57	$6,66	$6,46	$6,63	$7,14M	$2,86B	+0.82%
21/07/2026	$6,58	$6,69	$6,52	$6,57	$7,23M	$2,84B	-0.12%
20/07/2026	$6,47	$6,65	$6,44	$6,58	$8,88M	$2,84B	+1.75%
19/07/2026	$6,57	$6,64	$6,39	$6,47	$6,34M	$2,79B	-1.64%
18/07/2026	$6,59	$6,66	$6,51	$6,57	$4,52M	$2,84B	-0.24%
17/07/2026	$6,51	$6,65	$6,37	$6,59	$8,17M	$2,85B	+1.18%
16/07/2026	$6,70	$6,74	$6,48	$6,51	$8,68M	$2,81B	-2.79%
15/07/2026	$6,71	$6,77	$6,61	$6,70	$8,89M	$2,89B	-0.16%
14/07/2026	$6,45	$6,71	$6,42	$6,71	$10,56M	$2,90B	+4.03%
13/07/2026	$6,41	$6,68	$6,34	$6,45	$15,41M	$2,79B	+0.70%
12/07/2026	$6,55	$6,55	$6,28	$6,41	$12,07M	$2,77B	-2.20%
11/07/2026	$6,74	$6,79	$6,54	$6,55	$5,72M	$2,83B	-2.79%
10/07/2026	$6,68	$6,83	$6,65	$6,74	$6,89M	$2,91B	+0.90%
09/07/2026	$6,47	$6,81	$6,43	$6,68	$12,76M	$2,88B	+3.17%
08/07/2026	$6,69	$6,70	$6,32	$6,48	$12,77M	$2,80B	-3.20%
07/07/2026	$6,93	$6,95	$6,65	$6,69	$11,85M	$2,89B	-3.46%
06/07/2026	$6,93	$7,09	$6,71	$6,93	$13,10M	$2,99B	+0.07%
05/07/2026	$6,97	$7,01	$6,75	$6,92	$10,08M	$2,99B	-0.62%
04/07/2026	$6,95	$7,12	$6,82	$6,97	$8,41M	$3,01B	+0.27%
03/07/2026	$6,80	$7,04	$6,78	$6,95	$14,51M	$3,00B	+2.16%
02/07/2026	$6,67	$6,88	$6,61	$6,80	$14,08M	$2,94B	+1.99%
01/07/2026	$6,54	$6,81	$6,43	$6,67	$14,57M	$2,88B	+1.94%
30/06/2026	$6,68	$6,68	$6,39	$6,54	$10,90M	$2,82B	-2.10%
29/06/2026	$6,45	$6,82	$6,36	$6,68	$20,85M	$2,88B	+3.55%
28/06/2026	$6,43	$6,49	$6,27	$6,45	$9,25M	$2,78B	+0.23%
27/06/2026	$6,63	$6,68	$6,34	$6,43	$15,49M	$2,78B	-3.02%
26/06/2026	$6,24	$6,63	$5,96	$6,63	$20,86M	$2,86B	+6.38%
25/06/2026	$6,44	$6,64	$5,95	$6,24	$25,18M	$2,69B	-3.24%
24/06/2026	$6,48	$6,54	$6,00	$6,44	$22,40M	$2,78B	-0.62%
23/06/2026	$6,24	$6,53	$6,01	$6,48	$27,42M	$2,80B	+3.89%
22/06/2026	$6,11	$6,47	$6,11	$6,24	$16,19M	$2,69B	+2.09%
21/06/2026	$6,24	$6,37	$6,10	$6,11	$13,79M	$2,64B	-2.04%
20/06/2026	$5,90	$6,26	$5,82	$6,24	$41,09M	$2,69B	+5.82%
19/06/2026	$6,32	$6,32	$5,68	$5,90	$47,29M	$2,55B	-6.66%
18/06/2026	$6,77	$6,80	$6,21	$6,32	$23,55M	$2,73B	-6.62%
17/06/2026	$6,88	$7,02	$6,65	$6,77	$19,52M	$2,92B	-1.67%
16/06/2026	$6,84	$7,05	$6,71	$6,88	$13,99M	$2,97B	+0.60%
15/06/2026	$6,79	$7,08	$6,70	$6,84	$19,39M	$2,95B	+0.75%
14/06/2026	$6,72	$6,79	$6,38	$6,79	$12,14M	$2,93B	+1.07%
13/06/2026	$6,57	$6,78	$6,56	$6,72	$6,34M	$2,90B	+2.27%
12/06/2026	$6,65	$6,70	$6,52	$6,57	$9,28M	$2,84B	-1.16%
11/06/2026	$6,38	$6,71	$6,38	$6,65	$15,78M	$2,87B	+4.17%
10/06/2026	$6,64	$6,68	$6,30	$6,38	$18,89M	$2,76B	-3.86%
09/06/2026	$6,77	$6,79	$6,45	$6,64	$15,49M	$2,87B	-1.89%
08/06/2026	$6,82	$6,88	$6,54	$6,77	$18,39M	$2,92B	-0.76%
07/06/2026	$6,67	$6,96	$6,51	$6,82	$20,17M	$2,94B	+2.31%
06/06/2026	$6,73	$6,93	$6,22	$6,66	$20,40M	$2,88B	-0.98%
05/06/2026	$7,71	$7,72	$6,58	$6,73	$46,54M	$2,91B	-12.68%
04/06/2026	$8,05	$8,12	$7,52	$7,71	$37,57M	$3,33B	-4.24%
03/06/2026	$8,18	$8,37	$7,91	$8,05	$29,03M	$3,48B	-1.61%
02/06/2026	$8,94	$8,94	$8,03	$8,18	$23,02M	$3,53B	-8.46%
01/06/2026	$8,98	$9,07	$8,68	$8,94	$16,79M	$3,86B	-0.52%
31/05/2026	$8,95	$9,08	$8,80	$8,98	$9,49M	$3,88B	+0.40%
30/05/2026	$8,83	$9,05	$8,81	$8,95	$8,33M	$3,86B	+1.35%
29/05/2026	$8,93	$9,00	$8,66	$8,83	$13,33M	$3,81B	-1.13%
28/05/2026	$9,04	$9,07	$8,72	$8,93	$20,02M	$3,85B	-1.26%
27/05/2026	$9,14	$9,29	$8,99	$9,04	$14,94M	$3,90B	-1.06%
26/05/2026	$9,31	$9,49	$9,12	$9,14	$15,93M	$3,95B	-1.83%
25/05/2026	$9,21	$9,51	$9,15	$9,31	$11,93M	$4,02B	+1.06%
24/05/2026	$9,39	$9,43	$9,07	$9,21	$10,57M	$3,98B	-1.91%
23/05/2026	$9,16	$9,59	$8,83	$9,39	$29,94M	$4,05B	+2.57%
22/05/2026	$9,45	$9,60	$9,10	$9,15	$21,72M	$3,95B	-3.16%
21/05/2026	$9,30	$9,52	$9,25	$9,45	$27,72M	$4,08B	+1.68%
20/05/2026	$9,10	$9,40	$9,06	$9,30	$12,86M	$4,01B	+2.18%
19/05/2026	$9,25	$9,32	$9,02	$9,11	$9,54M	$3,93B	-1.51%
18/05/2026	$9,19	$9,27	$9,01	$9,24	$14,19M	$3,99B	+0.54%
17/05/2026	$9,30	$9,42	$8,96	$9,20	$13,36M	$3,97B	-1.08%
16/05/2026	$9,53	$9,58	$9,19	$9,29	$11,70M	$4,01B	-2.52%
15/05/2026	$9,90	$9,97	$9,41	$9,54	$14,75M	$4,12B	-3.64%
14/05/2026	$9,76	$10,14	$9,63	$9,91	$18,96M	$4,28B	+1.54%
13/05/2026	$9,83	$10,16	$9,62	$9,76	$18,39M	$4,21B	-0.71%
12/05/2026	$10,14	$10,17	$9,66	$9,83	$18,29M	$4,24B	-3.06%
11/05/2026	$10,23	$10,27	$9,97	$10,14	$18,80M	$4,38B	-0.88%
10/05/2026	$9,96	$10,49	$9,85	$10,23	$28,06M	$4,42B	+2.71%
09/05/2026	$9,91	$10,12	$9,80	$9,97	$18,44M	$4,30B	+0.61%
08/05/2026	$9,51	$10,02	$9,43	$9,91	$26,83M	$4,28B	+4.21%
07/05/2026	$9,61	$9,70	$9,37	$9,50	$21,39M	$4,10B	-1.14%
06/05/2026	$9,40	$9,78	$9,37	$9,61	$30,21M	$4,15B	+2.23%
05/05/2026	$9,18	$9,52	$9,17	$9,40	$18,20M	$4,06B	+2.40%
04/05/2026	$9,08	$9,38	$8,99	$9,18	$24,36M	$3,96B	+1.10%
03/05/2026	$9,19	$9,20	$8,97	$9,08	$11,81M	$3,92B	-1.20%
02/05/2026	$9,09	$9,25	$9,06	$9,18	$7,49M	$3,96B	+0.99%
01/05/2026	$9,10	$9,27	$9,06	$9,08	$10,85M	$3,92B	-0.22%
30/04/2026	$9,12	$9,23	$9,05	$9,09	$10,64M	$3,92B	-0.33%
29/04/2026	$9,17	$9,45	$8,92	$9,12	$20,59M	$3,94B	-0.55%
28/04/2026	$9,26	$9,28	$9,11	$9,17	$11,37M	$3,96B	-0.97%
27/04/2026	$9,46	$9,57	$9,08	$9,27	$18,20M	$4,00B	-2.01%
26/04/2026	$9,36	$9,55	$9,31	$9,45	$13,43M	$4,08B	+0.96%
25/04/2026	$9,40	$9,50	$9,28	$9,36	$9,30M	$4,04B	-0.43%
24/04/2026	$9,39	$9,48	$9,28	$9,40	$12,09M	$4,06B	+0.11%
23/04/2026	$9,33	$9,45	$9,16	$9,38	$22,70M	$4,05B	+0.54%
22/04/2026	$9,40	$9,68	$9,33	$9,33	$25,11M	$4,03B	-0.74%
21/04/2026	$9,27	$9,53	$9,17	$9,39	$23,62M	$4,05B	+1.29%
20/04/2026	$9,00	$9,44	$8,98	$9,27	$30,82M	$4,00B	+3.00%
19/04/2026	$9,33	$9,36	$8,96	$9,00	$25,55M	$3,89B	-3.54%
18/04/2026	$9,72	$9,79	$9,30	$9,33	$18,84M	$4,03B	-4.01%
17/04/2026	$9,72	$10,01	$9,45	$9,72	$31,56M	$4,20B	+0.00%
16/04/2026	$9,44	$9,89	$9,26	$9,73	$37,40M	$4,20B	+3.07%
15/04/2026	$9,30	$9,57	$9,26	$9,43	$20,51M	$4,07B	+1.40%
14/04/2026	$9,66	$9,71	$9,21	$9,31	$30,82M	$4,02B	-3.62%
13/04/2026	$9,04	$9,71	$8,97	$9,66	$31,78M	$4,17B	+6.86%
12/04/2026	$9,37	$9,39	$8,92	$9,03	$20,35M	$3,90B	-3.63%
11/04/2026	$9,39	$9,61	$9,19	$9,38	$15,38M	$4,05B	-0.11%
10/04/2026	$9,37	$9,56	$9,25	$9,39	$18,75M	$4,05B	+0.21%
09/04/2026	$9,05	$9,70	$8,92	$9,37	$27,09M	$4,04B	+3.54%
08/04/2026	$9,43	$9,56	$9,04	$9,05	$30,69M	$3,91B	-4.03%
07/04/2026	$8,90	$9,62	$8,46	$9,43	$60,57M	$4,07B	+5.96%
06/04/2026	$9,07	$9,66	$8,81	$8,91	$35,89M	$3,85B	-1.76%
05/04/2026	$8,99	$9,09	$8,74	$9,06	$7,63M	$3,91B	+0.78%
04/04/2026	$8,91	$9,11	$8,83	$8,99	$6,44M	$3,88B	+0.90%
03/04/2026	$8,75	$9,15	$8,73	$8,91	$13,78M	$3,85B	+1.83%
02/04/2026	$9,13	$9,19	$8,62	$8,75	$22,92M	$3,78B	-4.16%
01/04/2026	$8,91	$9,48	$8,87	$9,13	$26,75M	$3,94B	+2.47%
31/03/2026	$8,81	$9,07	$8,69	$8,91	$14,51M	$3,85B	+1.14%
30/03/2026	$8,60	$9,08	$8,56	$8,81	$14,33M	$3,80B	+2.44%
29/03/2026	$8,76	$8,82	$8,37	$8,60	$9,65M	$3,71B	-1.83%
28/03/2026	$8,79	$8,99	$8,70	$8,75	$8,39M	$3,78B	-0.46%
27/03/2026	$9,10	$9,15	$8,66	$8,79	$18,60M	$3,79B	-3.41%
26/03/2026	$9,69	$9,69	$8,99	$9,11	$19,09M	$3,93B	-5.99%
25/03/2026	$9,63	$9,80	$9,56	$9,68	$17,58M	$4,18B	+0.52%
24/03/2026	$9,56	$9,65	$9,35	$9,62	$14,94M	$4,15B	+0.63%
23/03/2026	$9,03	$9,76	$8,92	$9,56	$28,22M	$4,13B	+5.87%
22/03/2026	$9,21	$9,36	$8,87	$9,03	$14,64M	$3,90B	-1.95%
21/03/2026	$9,57	$9,64	$9,15	$9,21	$9,90M	$3,97B	-3.76%
20/03/2026	$9,48	$9,65	$9,41	$9,56	$13,04M	$4,13B	+0.84%
19/03/2026	$9,68	$9,75	$9,33	$9,48	$12,96M	$4,09B	-2.07%
18/03/2026	$10,20	$10,36	$9,48	$9,69	$32,33M	$4,18B	-5.00%
17/03/2026	$10,48	$10,55	$10,18	$10,20	$30,57M	$4,40B	-2.67%
16/03/2026	$9,94	$10,52	$9,88	$10,49	$46,91M	$4,53B	+5.53%
15/03/2026	$9,73	$10,04	$9,65	$9,95	$13,99M	$4,29B	+2.26%
14/03/2026	$9,72	$9,78	$9,52	$9,73	$11,90M	$4,20B	+0.10%
13/03/2026	$9,67	$10,29	$9,65	$9,72	$35,90M	$4,19B	+0.52%
12/03/2026	$9,56	$9,74	$9,43	$9,67	$15,16M	$4,17B	+1.15%
11/03/2026	$9,53	$9,86	$9,48	$9,55	$18,68M	$4,12B	+0.21%
10/03/2026	$9,26	$9,96	$9,25	$9,53	$32,82M	$4,11B	+2.92%
09/03/2026	$8,82	$9,53	$8,81	$9,26	$29,20M	$4,00B	+4.99%
08/03/2026	$8,91	$9,02	$8,69	$8,82	$14,29M	$3,81B	-1.01%
07/03/2026	$9,01	$9,08	$8,87	$8,91	$10,04M	$3,84B	-1.11%
06/03/2026	$9,38	$9,46	$8,88	$9,01	$27,82M	$3,89B	-3.94%
05/03/2026	$9,49	$9,58	$9,26	$9,39	$19,86M	$4,05B	-1.05%
04/03/2026	$9,18	$9,78	$9,00	$9,50	$48,06M	$4,10B	+3.49%
03/03/2026	$9,18	$9,34	$8,90	$9,18	$26,90M	$3,96B	+0.00%
02/03/2026	$9,03	$9,48	$8,86	$9,17	$33,07M	$3,96B	+1.55%
01/03/2026	$9,17	$9,43	$8,85	$9,04	$32,13M	$3,90B	-1.42%
28/02/2026	$8,95	$9,27	$8,42	$9,16	$39,36M	$3,95B	+2.35%
27/02/2026	$9,31	$9,48	$8,78	$8,95	$29,51M	$3,86B	-3.87%
26/02/2026	$9,51	$9,64	$9,09	$9,31	$40,93M	$4,02B	-2.10%
25/02/2026	$8,28	$9,84	$8,26	$9,51	$76,05M	$4,10B	+14.86%
24/02/2026	$8,37	$8,45	$8,18	$8,29	$17,20M	$3,58B	-0.96%
23/02/2026	$8,87	$8,90	$8,27	$8,36	$29,90M	$3,61B	-5.75%
22/02/2026	$9,12	$9,12	$8,79	$8,87	$16,93M	$3,83B	-2.74%
21/02/2026	$9,17	$9,45	$9,11	$9,12	$14,07M	$3,93B	-0.55%
20/02/2026	$8,90	$9,36	$8,88	$9,17	$28,94M	$3,96B	+3.03%
19/02/2026	$8,86	$8,94	$8,66	$8,91	$18,78M	$3,84B	+0.56%
18/02/2026	$9,13	$9,21	$8,80	$8,86	$14,83M	$3,82B	-2.96%
17/02/2026	$9,26	$9,30	$9,00	$9,14	$13,74M	$3,94B	-1.30%
16/02/2026	$9,29	$9,42	$9,05	$9,26	$18,40M	$3,99B	-0.32%
15/02/2026	$9,60	$9,75	$9,14	$9,29	$21,71M	$4,01B	-3.23%
14/02/2026	$9,15	$9,72	$9,12	$9,59	$18,38M	$4,14B	+4.81%
13/02/2026	$8,90	$9,26	$8,74	$9,14	$20,91M	$3,94B	+2.70%
12/02/2026	$8,63	$8,97	$8,62	$8,90	$23,95M	$3,84B	+3.13%
11/02/2026	$8,76	$8,97	$8,43	$8,63	$29,89M	$3,72B	-1.48%
10/02/2026	$9,06	$9,11	$8,65	$8,76	$18,99M	$3,78B	-3.31%
09/02/2026	$9,08	$9,21	$8,72	$9,06	$19,43M	$3,91B	-0.22%
08/02/2026	$9,22	$9,30	$9,00	$9,08	$17,89M	$3,92B	-1.52%
07/02/2026	$9,28	$9,40	$8,91	$9,23	$40,80M	$3,98B	-0.54%
06/02/2026	$8,32	$9,48	$7,55	$9,28	$64,78M	$4,00B	+11.54%
05/02/2026	$9,71	$9,85	$8,24	$8,32	$98,85M	$3,59B	-14.32%
04/02/2026	$9,92	$10,17	$9,55	$9,72	$36,52M	$4,19B	-2.02%
03/02/2026	$10,14	$10,34	$9,54	$9,93	$43,55M	$4,28B	-2.07%
02/02/2026	$9,91	$10,32	$9,53	$10,14	$35,87M	$4,37B	+2.32%
01/02/2026	$10,12	$10,26	$9,67	$9,91	$33,72M	$4,27B	-2.08%
31/01/2026	$10,88	$10,90	$9,16	$10,12	$83,45M	$4,36B	-6.99%
30/01/2026	$11,04	$11,09	$10,63	$10,87	$47,77M	$4,69B	-1.54%
29/01/2026	$12,08	$12,10	$10,80	$11,04	$53,25M	$4,76B	-8.61%
28/01/2026	$12,14	$12,29	$11,93	$12,07	$21,99M	$5,21B	-0.58%
27/01/2026	$11,72	$12,20	$11,58	$12,14	$25,54M	$5,24B	+3.58%
26/01/2026	$11,49	$11,92	$11,46	$11,72	$25,95M	$5,05B	+2.00%
25/01/2026	$12,05	$12,08	$11,23	$11,49	$27,07M	$4,95B	-4.65%
24/01/2026	$12,13	$12,19	$11,97	$12,05	$7,68M	$5,20B	-0.66%
23/01/2026	$12,20	$12,50	$11,99	$12,13	$25,92M	$5,23B	-0.57%
22/01/2026	$12,42	$12,62	$12,04	$12,20	$18,15M	$5,26B	-1.77%
21/01/2026	$12,09	$12,73	$11,88	$12,42	$42,62M	$5,35B	+2.73%
20/01/2026	$12,73	$12,76	$11,97	$12,09	$37,74M	$5,21B	-5.03%
19/01/2026	$12,98	$12,99	$12,09	$12,74	$40,57M	$5,49B	-1.85%
18/01/2026	$13,75	$13,83	$12,94	$12,98	$19,54M	$5,59B	-5.60%
17/01/2026	$13,59	$13,97	$13,53	$13,75	$15,84M	$5,92B	+1.18%
16/01/2026	$13,82	$13,87	$13,19	$13,59	$30,59M	$5,85B	-1.66%
15/01/2026	$14,60	$14,63	$13,61	$13,82	$34,91M	$5,95B	-5.34%
14/01/2026	$14,76	$14,95	$14,41	$14,60	$43,37M	$6,29B	-1.08%
13/01/2026	$13,52	$14,85	$13,48	$14,75	$57,62M	$6,35B	+9.10%
12/01/2026	$13,71	$14,22	$13,39	$13,53	$35,99M	$5,83B	-1.31%
11/01/2026	$13,73	$13,99	$13,48	$13,70	$14,78M	$5,90B	-0.22%
10/01/2026	$13,78	$13,94	$13,64	$13,74	$9,06M	$5,91B	-0.29%
09/01/2026	$13,89	$14,22	$13,61	$13,79	$25,82M	$5,94B	-0.72%
08/01/2026	$14,12	$14,25	$13,60	$13,89	$25,34M	$5,98B	-1.63%
07/01/2026	$14,60	$14,60	$13,88	$14,11	$32,32M	$6,07B	-3.36%
06/01/2026	$14,46	$14,83	$14,24	$14,59	$49,56M	$6,28B	+0.90%
05/01/2026	$14,25	$14,72	$13,91	$14,45	$43,70M	$6,22B	+1.40%
04/01/2026	$13,98	$14,49	$13,90	$14,25	$30,66M	$6,13B	+1.93%
03/01/2026	$13,82	$14,40	$13,67	$13,99	$40,71M	$6,02B	+1.23%
02/01/2026	$13,59	$13,98	$13,09	$13,82	$44,35M	$5,94B	+1.69%
01/01/2026	$12,32	$13,69	$12,23	$13,59	$57,58M	$5,84B	+10.31%
31/12/2025	$12,58	$12,72	$12,21	$12,32	$22,58M	$5,30B	-2.07%
30/12/2025	$12,37	$12,64	$12,33	$12,58	$21,03M	$5,41B	+1.70%
29/12/2025	$12,64	$13,20	$12,35	$12,38	$45,91M	$5,32B	-2.06%
28/12/2025	$12,70	$12,90	$12,53	$12,64	$21,71M	$5,43B	-0.47%
27/12/2025	$12,34	$12,80	$12,33	$12,69	$17,57M	$5,45B	+2.84%
26/12/2025	$12,09	$12,62	$12,03	$12,34	$26,09M	$5,30B	+2.07%
25/12/2025	$12,11	$12,55	$12,05	$12,09	$27,77M	$5,19B	-0.17%
24/12/2025	$12,18	$12,23	$11,89	$12,10	$19,35M	$5,20B	-0.66%
23/12/2025	$12,42	$12,55	$11,84	$12,18	$32,52M	$5,23B	-1.93%
22/12/2025	$12,15	$12,45	$12,01	$12,42	$38,60M	$5,33B	+2.22%
21/12/2025	$12,22	$12,34	$11,96	$12,14	$14,97M	$5,21B	-0.65%
20/12/2025	$12,25	$12,38	$12,13	$12,21	$11,90M	$5,24B	-0.33%
19/12/2025	$11,44	$12,45	$11,26	$12,26	$49,15M	$5,26B	+7.17%
18/12/2025	$11,86	$12,32	$11,28	$11,44	$55,02M	$4,91B	-3.54%
17/12/2025	$12,34	$12,66	$11,69	$11,87	$48,46M	$5,09B	-3.81%
16/12/2025	$12,35	$12,40	$11,91	$12,35	$40,54M	$5,30B	+0.00%
15/12/2025	$12,88	$13,35	$12,20	$12,34	$44,76M	$5,30B	-4.19%
14/12/2025	$13,37	$13,40	$12,73	$12,88	$18,63M	$5,53B	-3.66%
13/12/2025	$13,11	$13,47	$13,09	$13,37	$21,00M	$5,74B	+1.98%
12/12/2025	$13,42	$13,79	$12,81	$13,10	$32,79M	$5,62B	-2.38%
11/12/2025	$14,11	$14,11	$12,89	$13,42	$50,71M	$5,76B	-4.89%
10/12/2025	$14,61	$14,83	$14,09	$14,11	$44,95M	$6,05B	-3.42%
09/12/2025	$13,64	$14,73	$13,50	$14,60	$47,08M	$6,26B	+7.04%
08/12/2025	$13,49	$13,91	$13,38	$13,64	$26,46M	$5,85B	+1.11%
07/12/2025	$13,41	$13,85	$12,96	$13,49	$32,34M	$5,78B	+0.60%
06/12/2025	$13,21	$13,49	$13,14	$13,40	$26,58M	$5,74B	+1.44%
05/12/2025	$14,40	$14,52	$13,09	$13,21	$49,12M	$5,66B	-8.26%
04/12/2025	$14,78	$14,88	$14,21	$14,41	$39,32M	$6,17B	-2.50%
03/12/2025	$13,63	$15,09	$13,58	$14,78	$74,29M	$6,33B	+8.44%
02/12/2025	$12,76	$13,76	$12,71	$13,62	$60,41M	$5,83B	+6.74%
01/12/2025	$13,72	$13,74	$12,54	$12,76	$47,05M	$5,47B	-7.00%
30/11/2025	$14,25	$14,34	$13,66	$13,71	$32,27M	$5,87B	-3.79%
29/11/2025	$14,85	$14,91	$14,19	$14,25	$25,06M	$6,10B	-4.04%
28/11/2025	$15,02	$15,27	$14,78	$14,84	$39,19M	$6,35B	-1.20%
27/11/2025	$14,96	$15,17	$14,87	$15,02	$34,28M	$6,43B	+0.40%
26/11/2025	$14,18	$14,96	$13,91	$14,95	$38,75M	$6,40B	+5.43%
25/11/2025	$13,89	$14,38	$13,70	$14,18	$41,62M	$6,07B	+2.09%
24/11/2025	$13,28	$14,05	$13,16	$13,89	$50,91M	$5,94B	+4.59%
23/11/2025	$13,24	$13,47	$13,21	$13,27	$30,18M	$5,68B	+0.23%
22/11/2025	$13,29	$13,39	$13,03	$13,23	$38,32M	$5,66B	-0.45%
21/11/2025	$13,81	$13,99	$12,57	$13,28	$84,16M	$5,68B	-3.84%
20/11/2025	$14,28	$14,53	$13,50	$13,81	$61,68M	$5,91B	-3.29%
19/11/2025	$14,59	$14,70	$13,71	$14,28	$46,99M	$6,11B	-2.12%
18/11/2025	$14,53	$14,93	$14,03	$14,58	$52,13M	$6,24B	+0.34%
17/11/2025	$15,14	$15,85	$14,26	$14,53	$64,20M	$6,21B	-4.03%
16/11/2025	$15,52	$15,86	$14,62	$15,15	$45,60M	$6,48B	-2.38%
15/11/2025	$15,13	$15,79	$15,11	$15,53	$21,08M	$6,64B	+2.64%
14/11/2025	$16,10	$16,18	$14,84	$15,13	$77,45M	$6,47B	-6.02%
13/11/2025	$16,81	$17,69	$15,76	$16,10	$63,45M	$6,88B	-4.22%
12/11/2025	$17,01	$17,77	$16,64	$16,82	$40,12M	$7,19B	-1.12%
11/11/2025	$18,19	$18,61	$16,97	$17,00	$52,04M	$7,26B	-6.54%
10/11/2025	$17,77	$18,36	$17,64	$18,18	$53,54M	$7,77B	+2.31%
09/11/2025	$17,50	$17,91	$16,81	$17,77	$42,19M	$7,59B	+1.54%
08/11/2025	$17,75	$18,41	$17,02	$17,50	$59,27M	$7,47B	-1.41%
07/11/2025	$16,13	$18,07	$16,05	$17,74	$111,66M	$7,58B	+9.98%
06/11/2025	$16,61	$16,73	$15,61	$16,13	$46,19M	$6,89B	-2.89%
05/11/2025	$15,98	$16,99	$15,29	$16,61	$62,13M	$7,09B	+3.94%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Historial de precios de Avalanche (AVAX)

Rentabilidad mensual AVAX

Ajustes

Coin

Mercado

Derivados

DeFi y DEX

Exchanges

Herramientas

Noticias