AVAXUSDT: Avalanche Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6927
KAPANIŞ 3,7154
En Düşük
DÜŞÜK 0,85
En Yüksek
YÜKSEK 7
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.09.2020 | 0,85 | 7 | 0,85 | 5,3193 |
| 23.09.2020 | 5,3279 | 5,36 | 3,4 | 3,535 |
| 24.09.2020 | 3,5305 | 4,8873 | 3,4033 | 4,6411 |
| 25.09.2020 | 4,6366 | 5,0234 | 4,2001 | 4,7134 |
| 26.09.2020 | 4,7164 | 4,82 | 4,3294 | 4,52 |
| 27.09.2020 | 4,5214 | 4,7134 | 4,1068 | 4,6484 |
| 28.09.2020 | 4,6485 | 4,705 | 4,1667 | 4,2021 |
| 29.09.2020 | 4,1999 | 4,2899 | 3,9607 | 4,1394 |
| 30.09.2020 | 4,1429 | 4,411 | 3,9958 | 4,3293 |
| 01.10.2020 | 4,3293 | 4,53 | 4,014 | 4,15 |
| 02.10.2020 | 4,1422 | 4,2198 | 3,6332 | 3,9115 |
| 03.10.2020 | 3,9156 | 4,19 | 3,8696 | 4,0168 |
| 04.10.2020 | 4,0202 | 4,0798 | 3,8334 | 3,964 |
| 05.10.2020 | 3,9582 | 4,0456 | 3,87 | 3,9813 |
| 06.10.2020 | 3,9949 | 4 | 3,5 | 3,5424 |
| 07.10.2020 | 3,5401 | 3,5462 | 3,207 | 3,442 |
| 08.10.2020 | 3,4409 | 3,9599 | 3,3228 | 3,9147 |
| 09.10.2020 | 3,9147 | 4,3252 | 3,8034 | 4,2491 |
| 10.10.2020 | 4,2427 | 4,2693 | 4,0001 | 4,023 |
| 11.10.2020 | 4,0205 | 4,1762 | 3,9333 | 4,096 |
| 12.10.2020 | 4,0841 | 4,71 | 4,054 | 4,41 |
| 13.10.2020 | 4,4099 | 4,5636 | 4,3203 | 4,4806 |
| 14.10.2020 | 4,4808 | 4,4848 | 4,0125 | 4,1596 |
| 15.10.2020 | 4,15 | 4,2312 | 3,9985 | 4,1269 |
| 16.10.2020 | 4,1266 | 4,1582 | 3,8755 | 4,0433 |
| 17.10.2020 | 4,0462 | 4,21 | 3,9673 | 4,1946 |
| 18.10.2020 | 4,1874 | 4,2461 | 4,0701 | 4,1195 |
| 19.10.2020 | 4,1371 | 4,1748 | 3,9926 | 4,05 |
| 20.10.2020 | 4,0568 | 4,0908 | 3,6925 | 3,804 |
| 21.10.2020 | 3,8007 | 4,103 | 3,7918 | 3,9585 |
| 22.10.2020 | 3,9574 | 4,4904 | 3,9511 | 4,3385 |
| 23.10.2020 | 4,3406 | 4,4872 | 4,1354 | 4,2568 |
| 24.10.2020 | 4,2539 | 4,362 | 4,14 | 4,1821 |
| 25.10.2020 | 4,1803 | 4,2526 | 4,1 | 4,1479 |
| 26.10.2020 | 4,1409 | 4,4897 | 4,0141 | 4,148 |
| 27.10.2020 | 4,1454 | 4,35 | 4,0343 | 4,1217 |
| 28.10.2020 | 4,1214 | 4,1792 | 3,9308 | 4,0596 |
| 29.10.2020 | 4,0607 | 4,1051 | 3,7296 | 3,7758 |
| 30.10.2020 | 3,7744 | 3,8226 | 3,5781 | 3,7224 |
| 31.10.2020 | 3,7116 | 3,7612 | 3,5876 | 3,6456 |
| 01.11.2020 | 3,6355 | 3,7142 | 3,5521 | 3,6814 |
| 02.11.2020 | 3,6851 | 3,8775 | 3,6145 | 3,617 |
| 03.11.2020 | 3,6174 | 3,6513 | 3,2368 | 3,323 |
| 04.11.2020 | 3,3299 | 3,3759 | 3 | 3,1718 |
| 05.11.2020 | 3,1736 | 3,3841 | 3,0211 | 3,3348 |
| 06.11.2020 | 3,335 | 3,6666 | 3,3194 | 3,5913 |
| 07.11.2020 | 3,594 | 3,9193 | 3,37 | 3,4126 |
| 08.11.2020 | 3,4093 | 3,67 | 3,3613 | 3,4754 |
| 09.11.2020 | 3,4674 | 3,5399 | 3,2619 | 3,4125 |
| 10.11.2020 | 3,421 | 3,63 | 3,369 | 3,5713 |
| 11.11.2020 | 3,5775 | 3,82 | 3,46 | 3,4842 |
| 12.11.2020 | 3,4918 | 3,5691 | 3,32 | 3,4243 |
| 13.11.2020 | 3,4268 | 3,7018 | 3,3911 | 3,6745 |
| 14.11.2020 | 3,6779 | 3,7042 | 3,396 | 3,4894 |
| 15.11.2020 | 3,484 | 3,6415 | 3,4101 | 3,5453 |
| 16.11.2020 | 3,5348 | 3,82 | 3,455 | 3,7 |
| 17.11.2020 | 3,7062 | 3,9333 | 3,6881 | 3,8355 |
| 18.11.2020 | 3,8476 | 3,8739 | 3,55 | 3,7445 |
| 19.11.2020 | 3,7498 | 3,8272 | 3,5563 | 3,6399 |
| 20.11.2020 | 3,6432 | 4,0111 | 3,6224 | 3,715 |
| 21.11.2020 | 3,7124 | 4,0983 | 3,67 | 4,0281 |
| 22.11.2020 | 4,0291 | 4,0602 | 3,71 | 3,8892 |
| 23.11.2020 | 3,9066 | 4,2575 | 3,8519 | 4,0747 |
| 24.11.2020 | 4,0748 | 4,3334 | 3,865 | 4,26 |
| 25.11.2020 | 4,26 | 4,3989 | 3,9001 | 4,0453 |
| 26.11.2020 | 4,0363 | 4,089 | 3,28 | 3,5447 |
| 27.11.2020 | 3,5399 | 3,7581 | 3,4178 | 3,5942 |
| 28.11.2020 | 3,5903 | 3,6998 | 3,4752 | 3,6271 |
| 29.11.2020 | 3,6299 | 3,7662 | 3,531 | 3,7013 |
| 30.11.2020 | 3,7124 | 3,82 | 3,6418 | 3,7024 |
| 01.12.2020 | 3,7044 | 3,8128 | 3,4501 | 3,5543 |
| 02.12.2020 | 3,55 | 3,8458 | 3,5059 | 3,74 |
| 03.12.2020 | 3,7384 | 3,8966 | 3,7103 | 3,8123 |
| 04.12.2020 | 3,8076 | 3,86 | 3,5091 | 3,5348 |
| 05.12.2020 | 3,5337 | 3,7182 | 3,5059 | 3,6382 |
| 06.12.2020 | 3,6384 | 3,6733 | 3,5077 | 3,6055 |
| 07.12.2020 | 3,6036 | 3,6096 | 3,3 | 3,3895 |
| 08.12.2020 | 3,3896 | 3,3948 | 3,085 | 3,1172 |
| 09.12.2020 | 3,1185 | 3,4411 | 2,8001 | 3,2652 |
| 10.12.2020 | 3,2644 | 3,3583 | 3,0643 | 3,1499 |
| 11.12.2020 | 3,1482 | 3,307 | 3,0131 | 3,2375 |
| 12.12.2020 | 3,232 | 3,45 | 3,2318 | 3,3332 |
| 13.12.2020 | 3,3409 | 3,4173 | 3,2806 | 3,3405 |
| 14.12.2020 | 3,3401 | 3,3424 | 3,1357 | 3,1433 |
| 15.12.2020 | 3,1439 | 3,5441 | 3,06 | 3,3014 |
| 16.12.2020 | 3,3012 | 3,3844 | 3,1451 | 3,3409 |
| 17.12.2020 | 3,3444 | 3,3823 | 3,1761 | 3,2079 |
| 18.12.2020 | 3,2068 | 3,4737 | 3,1424 | 3,4081 |
| 19.12.2020 | 3,4081 | 3,6076 | 3,3783 | 3,4651 |
| 20.12.2020 | 3,458 | 3,498 | 3,2755 | 3,304 |
| 21.12.2020 | 3,3041 | 3,3564 | 2,925 | 3,0892 |
| 22.12.2020 | 3,0922 | 3,1331 | 2,9198 | 3,0761 |
| 23.12.2020 | 3,0705 | 3,6937 | 2,7501 | 2,9465 |
| 24.12.2020 | 2,9525 | 3,1153 | 2,7679 | 3,1006 |
| 25.12.2020 | 3,1171 | 3,1301 | 2,84 | 2,9517 |
| 26.12.2020 | 2,9497 | 2,9975 | 2,85 | 2,9178 |
| 27.12.2020 | 2,9223 | 3,0759 | 2,8401 | 2,9026 |
| 28.12.2020 | 2,9168 | 3,0496 | 2,8685 | 2,9577 |
| 29.12.2020 | 2,9609 | 3,01 | 2,8322 | 2,9248 |
| 30.12.2020 | 2,925 | 2,94 | 2,8327 | 2,9162 |
| 31.12.2020 | 2,9166 | 3,2997 | 2,78 | 3,1859 |