時価総額 $2.49T
0.82%
ボリューム24h $60.98B
-47.19%
BTC % 59.2769%
-0.33%
ETH % 9.77837%
-0.39%
硬貨
34.665
取引所
204
ライブ
Avalanche (AVAX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Avalanche (AVAX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,122 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $8.815 | $8.680 | $8.985 | $8.932 | $32,196,725 | $3,806,069,838 |
| May-28 2026 | $8.913 | $8.762 | $9.064 | $9.043 | $45,530,272 | $3,848,383,490 |
| May-27 2026 | $9.048 | $9.020 | $9.278 | $9.143 | $33,794,736 | $3,906,672,705 |
| May-26 2026 | $9.153 | $9.133 | $9.451 | $9.309 | $36,186,272 | $3,952,008,761 |
| May-25 2026 | $9.305 | $9.161 | $9.477 | $9.215 | $27,342,361 | $4,017,638,099 |
| May-24 2026 | $9.223 | $9.086 | $9.415 | $9.399 | $24,368,542 | $3,982,232,798 |
| May-23 2026 | $9.392 | $8.845 | $9.569 | $9.151 | $57,295,123 | $4,055,202,259 |
| May-22 2026 | $9.146 | $9.111 | $9.581 | $9.443 | $303,935,356 | $3,949,149,285 |
| May-21 2026 | $9.440 | $9.256 | $9.493 | $9.284 | $359,249,791 | $4,076,088,188 |
| May-20 2026 | $9.282 | $9.067 | $9.368 | $9.096 | $219,820,494 | $4,007,984,680 |
| May-19 2026 | $9.102 | $9.036 | $9.287 | $9.240 | $131,038,828 | $3,930,176,658 |
| May-18 2026 | $9.233 | $9.031 | $9.257 | $9.178 | $188,475,003 | $3,986,796,345 |
| May-17 2026 | $9.179 | $9.068 | $9.399 | $9.291 | $154,400,300 | $3,963,544,947 |
| May-16 2026 | $9.291 | $9.202 | $9.557 | $9.530 | $151,929,039 | $4,011,617,071 |
| May-15 2026 | $9.535 | $9.441 | $9.945 | $9.899 | $203,023,517 | $4,117,183,514 |