Precios / AVV / Historial de precios Lịch sử giá AVV
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de AVV. Se muestran los últimos 365 días.
Rentabilidad mensual AVVAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 — — — — — — — — — — -40% — -40%
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 10/11/2026 $0,002956 $0,004032 $0,002518
$0,002795 $466,96K — -5.45% 09/11/2026 $0,003880 $0,004084 $0,002822
$0,002956 $482,16K — -23.81% 08/11/2026 $0,004877 $0,004975 $0,003668
$0,003880 $381,69K — -20.44% 07/11/2026 $0,005039 $0,005244 $0,004716
$0,004877 $227,98K — -3.21% 06/11/2026 $0,005583 $0,006148 $0,005007
$0,005039 $303,82K — -9.74% 05/11/2026 $0,004811 $0,006344 $0,004747
$0,005583 $289,09K — +16.05% 04/11/2026 $0,004710 $0,005999 $0,004500
$0,004811 $335,44K — +2.14% 04/11/2026 $0,007584 $0,007606 $0,004484
$0,004548 $192,14K $34,11M -40.03% 03/11/2026 $0,007583 $0,007587 $0,004707
$0,004710 $138,01K — -37.89% 03/11/2026 $0,007538 $0,007609 $0,007521
$0,007584 $70,33K $56,88M +0.61% 02/11/2026 $0,007570 $0,007588 $0,007552
$0,007583 $23,95K — +0.17% 02/11/2026 $0,007593 $0,007625 $0,007484
$0,007538 $72,67K $56,54M -0.72% 01/11/2026 $0,007607 $0,007613 $0,007567
$0,007570 $32,25K — -0.49% 01/11/2026 $0,007628 $0,007694 $0,007538
$0,007593 $67,25K $56,95M -0.46% 31/10/2026 $0,007558 $0,007714 $0,007506
$0,007628 $74,34K $57,21M +0.93% 30/10/2026 $0,007581 $0,007659 $0,007489
$0,007558 $74,91K $56,69M -0.30% 29/10/2026 $0,007627 $0,007655 $0,007524
$0,007581 $72,97K $56,86M -0.60% 28/10/2026 $0,007683 $0,007711 $0,007602
$0,007627 $67,71K $57,20M -0.73% 27/10/2026 $0,007726 $0,007740 $0,007639
$0,007683 $70,99K $57,62M -0.56% 26/10/2026 $0,007637 $0,007741 $0,007621
$0,007713 $86,83K — +1.00% 26/10/2026 $0,007740 $0,007796 $0,007386
$0,007726 $94,42K $57,95M -0.18% 25/10/2026 $0,007799 $0,007806 $0,007400
$0,007637 $89,47K — -2.08% 25/10/2026 $0,007779 $0,007955 $0,007532
$0,007740 $94,47K $58,05M -0.50% 24/10/2026 $0,007758 $0,007933 $0,007727
$0,007799 $82,58K — +0.53% 24/10/2026 $0,007859 $0,007971 $0,007723
$0,007779 $92,73K $58,34M -1.02% 23/10/2026 $0,007829 $0,007952 $0,007729
$0,007758 $91,42K — -0.91% 23/10/2026 $0,008163 $0,008204 $0,007810
$0,007859 $89,13K $58,94M -3.72% 22/10/2026 $0,007648 $0,008228 $0,007636
$0,008163 $100,81K $61,22M +6.73% 21/10/2026 $0,007531 $0,008138 $0,007489
$0,008115 $100,84K — +7.75% 21/10/2026 $0,007555 $0,007694 $0,007526
$0,007648 $72,56K $57,36M +1.23% 20/10/2026 $0,007581 $0,007643 $0,007483
$0,007531 $84,48K — -0.66% 19/10/2026 $0,007443 $0,007627 $0,007379
$0,007581 $84,96K — +1.85% 18/10/2026 $0,006880 $0,007579 $0,006800
$0,007443 $110,00K — +8.18% 17/10/2026 $0,007419 $0,007421 $0,006594
$0,006880 $119,83K — -7.27% 16/10/2026 $0,007831 $0,007835 $0,007407
$0,007419 $82,30K — -5.26% 15/10/2026 $0,008048 $0,008170 $0,007827
$0,007831 $91,98K — -2.70% 14/10/2026 $0,008186 $0,008191 $0,008028
$0,008048 $81,94K — -1.69% 13/10/2026 $0,008173 $0,008206 $0,008145
$0,008186 $79,33K — +0.16% 12/10/2026 $0,008362 $0,008371 $0,007957
$0,008173 $109,24K — -2.26% 11/10/2026 $0,008348 $0,008383 $0,008332
$0,008362 $81,55K — +0.17% 10/10/2026 $0,008379 $0,008393 $0,008341
$0,008348 $46,65K — -0.37% 09/10/2026 $0,008365 $0,008393 $0,008325
$0,008379 $67,88K — +0.17% 08/10/2026 $0,008406 $0,008414 $0,008364
$0,008365 $31,43K — -0.49% 07/10/2026 $0,008432 $0,008448 $0,008406
$0,008406 $27,56K — -0.31% 06/10/2026 $0,008427 $0,008440 $0,008403
$0,008432 $29,74K — +0.06% 05/10/2026 $0,008483 $0,008497 $0,008419
$0,008427 $22,55K — -0.66% 04/10/2026 $0,008568 $0,008569 $0,008483
$0,008483 $20,21K — -0.99% 03/10/2026 $0,008548 $0,008578 $0,008543
$0,008568 $23,40K — +0.23% 02/10/2026 $0,008554 $0,008577 $0,008532
$0,008548 $22,63K — -0.07% 01/10/2026 $0,008529 $0,008586 $0,008499
$0,008554 $32,21K — +0.29% 30/09/2026 $0,008707 $0,008715 $0,008505
$0,008529 $42,01K — -2.04% 29/09/2026 $0,008652 $0,008724 $0,008648
$0,008707 $29,65K — +0.64% 28/09/2026 $0,008643 $0,008672 $0,008628
$0,008652 $38,50K — +0.10% 27/09/2026 $0,008457 $0,008658 $0,008455
$0,008643 $75,53K — +2.20% 26/09/2026 $0,008466 $0,008474 $0,008438
$0,008457 $15,74K — -0.11% 25/09/2026 $0,008486 $0,008496 $0,008464
$0,008466 $17,81K — -0.24% 24/09/2026 $0,008538 $0,008552 $0,008481
$0,008486 $32,29K — -0.61% 23/09/2026 $0,008681 $0,008703 $0,008523
$0,008538 $59,68K — -1.65% 22/09/2026 $0,008773 $0,008778 $0,008679
$0,008681 $46,22K — -1.05% 21/09/2026 $0,008771 $0,008799 $0,008757
$0,008773 $58,15K — +0.02% 20/09/2026 $0,008769 $0,008785 $0,008740
$0,008771 $69,34K — +0.02% 19/09/2026 $0,008789 $0,008811 $0,008758
$0,008769 $63,71K — -0.23% 18/09/2026 $0,008828 $0,008831 $0,008750
$0,008789 $36,12K — -0.44% 17/09/2026 $0,008873 $0,008879 $0,008827
$0,008828 $18,66K — -0.51% 16/09/2026 $0,008945 $0,008958 $0,008873
$0,008873 $26,95K — -0.80% 15/09/2026 $0,008952 $0,008966 $0,008934
$0,008945 $41,23K — -0.08% 14/09/2026 $0,008967 $0,008976 $0,008941
$0,008952 $35,44K — -0.17% 13/09/2026 $0,008997 $0,009001 $0,008940
$0,008967 $30,36K — -0.33% 12/09/2026 $0,009034 $0,009044 $0,008983
$0,008997 $32,09K — -0.41% 11/09/2026 $0,009008 $0,009046 $0,009005
$0,009034 $35,36K — +0.29% 10/09/2026 $0,009075 $0,009082 $0,009006
$0,009008 $31,87K — -0.74% 09/09/2026 $0,009042 $0,009090 $0,009022
$0,009075 $36,79K — +0.36% 08/09/2026 $0,009066 $0,009070 $0,009018
$0,009042 $30,62K — -0.26% 07/09/2026 $0,009087 $0,009092 $0,009058
$0,009066 $23,55K — -0.23% 06/09/2026 $0,009119 $0,009126 $0,009085
$0,009087 $23,06K — -0.35% 05/09/2026 $0,009173 $0,009187 $0,009113
$0,009119 $24,77K — -0.59% 04/09/2026 $0,009221 $0,009223 $0,009171
$0,009173 $24,04K — -0.52% 03/09/2026 $0,009344 $0,009382 $0,009215
$0,009221 $69,80K — -1.32% 02/09/2026 $0,009373 $0,009394 $0,009343
$0,009344 $61,07K — -0.31% 01/09/2026 $0,009615 $0,009616 $0,009344
$0,009373 $76,29K — -2.52% 31/08/2026 $0,009755 $0,009794 $0,009587
$0,009615 $61,77K — -1.44% 30/08/2026 $0,009831 $0,009832 $0,009720
$0,009755 $28,84K — -0.77% 29/08/2026 $0,009862 $0,009863 $0,009826
$0,009831 $19,48K — -0.31% 28/08/2026 $0,009852 $0,009864 $0,009844
$0,009862 $29,32K — +0.10% 27/08/2026 $0,009807 $0,009857 $0,009803
$0,009852 $25,73K — +0.46% 26/08/2026 $0,009765 $0,009814 $0,009764
$0,009807 $24,09K — +0.43% 25/08/2026 $0,009713 $0,009795 $0,009708
$0,009765 $30,91K — +0.54% 24/08/2026 $0,009667 $0,009724 $0,009666
$0,009713 $23,35K — +0.48% 23/08/2026 $0,009649 $0,009672 $0,009647
$0,009667 $26,13K — +0.19% 22/08/2026 $0,009643 $0,009652 $0,009626
$0,009649 $20,80K — +0.06% 21/08/2026 $0,009636 $0,009655 $0,009625
$0,009643 $18,90K — +0.07% 20/08/2026 $0,009627 $0,009661 $0,009605
$0,009636 $31,20K — +0.09% 19/08/2026 $0,009593 $0,009650 $0,009578
$0,009627 $40,45K — +0.35% 18/08/2026 $0,009474 $0,009615 $0,009470
$0,009593 $41,33K — +1.26% 17/08/2026 $0,009410 $0,009484 $0,009405
$0,009474 $31,88K — +0.68% 16/08/2026 $0,009399 $0,009419 $0,009395
$0,009410 $30,15K — +0.12% 15/08/2026 $0,009389 $0,009405 $0,009385
$0,009399 $36,19K — +0.11% 14/08/2026 $0,009359 $0,009403 $0,009357
$0,009389 $39,42K — +0.32% 13/08/2026 $0,009370 $0,009379 $0,009351
$0,009359 $24,61K — -0.12% 12/08/2026 $0,009319 $0,009373 $0,009318
$0,009370 $27,39K — +0.55% 11/08/2026 $0,009334 $0,009336 $0,009314
$0,009319 $16,51K — -0.16% 10/08/2026 $0,009353 $0,009362 $0,009331
$0,009334 $22,89K — -0.20% 09/08/2026 $0,009300 $0,009366 $0,009295
$0,009353 $31,80K — +0.57% 08/08/2026 $0,009266 $0,009309 $0,009263
$0,009300 $23,04K — +0.37% 07/08/2026 $0,009251 $0,009270 $0,009249
$0,009266 $26,24K — +0.16% 06/08/2026 $0,009272 $0,009277 $0,009242
$0,009251 $25,62K — -0.23% 05/08/2026 $0,009284 $0,009291 $0,009267
$0,009272 $23,32K — -0.13% 04/08/2026 $0,009310 $0,009320 $0,009284
$0,009284 $19,08K — -0.28% 03/08/2026 $0,009372 $0,009378 $0,009304
$0,009310 $62,75K — -0.66% 02/08/2026 $0,009416 $0,009425 $0,009367
$0,009372 $45,94K — -0.47% 01/08/2026 $0,009412 $0,009433 $0,009406
$0,009416 $16,78K — +0.04% 31/07/2026 $0,009394 $0,009445 $0,009392
$0,009412 $44,70K — +0.19% 30/07/2026 $0,008950 $0,009464 $0,008933
$0,009394 $132,83K — +4.96% 29/07/2026 $0,008837 $0,009081 $0,008837
$0,008950 $86,56K — +1.28% 28/07/2026 $0,008951 $0,008969 $0,008767
$0,008837 $34,44K — -1.27% 27/07/2026 $0,009060 $0,009063 $0,008872
$0,008951 $52,98K — -1.20% 26/07/2026 $0,009239 $0,009246 $0,009052
$0,009060 $72,09K — -1.94% 25/07/2026 $0,009349 $0,009356 $0,009236
$0,009239 $30,03K — -1.18% 24/07/2026 $0,009376 $0,009389 $0,009319
$0,009349 $33,69K — -0.29% 23/07/2026 $0,009486 $0,009514 $0,009375
$0,009376 $51,80K — -1.16% 22/07/2026 $0,009484 $0,009507 $0,009473
$0,009486 $74,37K — +0.02% 21/07/2026 $0,009520 $0,009533 $0,009473
$0,009484 $63,98K — -0.38% 20/07/2026 $0,009593 $0,009600 $0,009513
$0,009520 $76,48K — -0.76% 19/07/2026 $0,009615 $0,009629 $0,009585
$0,009593 $64,78K — -0.23% 18/07/2026 $0,009612 $0,009641 $0,009606
$0,009615 $69,18K — +0.03% 17/07/2026 $0,009642 $0,009645 $0,009608
$0,009612 $72,93K — -0.31% 16/07/2026 $0,009640 $0,009645 $0,009632
$0,009642 $68,02K — +0.02% 15/07/2026 $0,009658 $0,009664 $0,009632
$0,009640 $59,75K — -0.19% 14/07/2026 $0,009683 $0,009700 $0,009650
$0,009658 $89,94K — -0.26% 13/07/2026 $0,009751 $0,009784 $0,009669
$0,009683 $110,78K — -0.70% 12/07/2026 $0,009447 $0,01000 $0,009283
$0,009751 $160,85K — +3.22% 11/07/2026 $0,009000 $0,009724 $0,009000
$0,009447 $181,35K — +4.97% 10/07/2026 $0,009360 $0,009392 $0,009000
$0,009000 $129,80K — -3.85% 09/07/2026 $0,01060 $0,01067 $0,005741
$0,009360 $181,74K — -11.70% 08/07/2026 $0,01092 $0,01095 $0,01060
$0,01060 $112,45K — -2.93% 07/07/2026 $0,009674 $0,01152 $0,009408
$0,01092 $333,28K — +12.88% 06/07/2026 $0,008131 $0,01050 $0,007721
$0,009674 $552,69K — +18.98% 05/07/2026 $0,008131 $0,008198 $0,008122
$0,008131 $96,74K — +0.00% 04/07/2026 $0,008148 $0,008168 $0,008130
$0,008131 $72,72K — -0.21% 03/07/2026 $0,008278 $0,008284 $0,008147
$0,008148 $73,10K — -1.57% 02/07/2026 $0,008348 $0,008373 $0,008272
$0,008278 $119,30K — -0.84% 01/07/2026 $0,008485 $0,008486 $0,008272
$0,008348 $156,37K — -1.61% 30/06/2026 $0,004432 $0,01136 $0,004020
$0,008485 $1,26M — +91.45% 29/06/2026 $0,008961 $0,01703 $0,004107
$0,004432 $1,88M — -50.54% 28/06/2026 $0,004555 $0,009244 $0,004526
$0,008961 $1,23M — +96.73% 27/06/2026 $0,005220 $0,005628 $0,004495
$0,004555 $673,73K — -12.74% 26/06/2026 $0,005220 $0,005345 $0,005140
$0,005220 $311,63K — +0.00% 25/06/2026 $0,006315 $0,006377 $0,005033
$0,005220 $413,93K — -17.34% 24/06/2026 $0,004711 $0,007292 $0,004466
$0,006315 $528,19K — +34.05% 23/06/2026 $0,005329 $0,005337 $0,004454
$0,004711 $273,54K — -11.60% 22/06/2026 $0,006199 $0,006226 $0,002000
$0,005329 $359,96K — -14.03% 21/06/2026 $0,006117 $0,007096 $0,005900
$0,006199 $14,97M — +1.34% 20/06/2026 $0,005763 $0,006395 $0,005696
$0,006117 $1,95M — +6.14% 19/06/2026 $0,006436 $0,006595 $0,005749
$0,005763 $433,98K — -10.46% 18/06/2026 $0,007504 $0,007514 $0,006384
$0,006436 $360,21K — -14.23% 17/06/2026 $0,007552 $0,009400 $0,007300
$0,007504 $716,98K — -0.64% 16/06/2026 $0,001000 $0,02964 $0,001000
$0,007552 $563,67K — +655.20%
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.
Escanea con tu móvil para descargar la app