XNAS
Datos históricos de Avax One Technology Ltd
Avax One Technology Ltd · AVX
$4.81
▼ -0.03 (-0.63%)
Última operación · 10/10/2026, 17:18:51 UTC
- Variación en el periodo
- −78.19%
- Máximo
- US$31.80
- 13 de noviembre de 2025
- Mínimo
- US$2.81
- 3 de agosto de 2026
- Volumen medio diario
- 0.08 M
Del 13 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.04 | 5.49 | 4.73 | 4.79 | −4.01% | 256,573.152 |
| 8 oct 2026 | 6.02 | 6.06 | 4.88 | 4.99 | −18.80% | 422,697.085 |
| 7 oct 2026 | 6.03 | 6.37 | 5.95 | 6.15 | +3.80% | 240,996.008 |
| 6 oct 2026 | 6.37 | 6.86 | 5.89 | 5.92 | −6.33% | 323,401.969 |
| 5 oct 2026 | 6.21 | 6.69 | 6.15 | 6.32 | +1.94% | 260,782.093 |
| 2 oct 2026 | 7.16 | 7.55 | 6.17 | 6.20 | −9.22% | 446,764.825 |
| 1 oct 2026 | 7.14 | 7.25 | 6.49 | 6.83 | −3.53% | 274,295.471 |
| 30 sep 2026 | 6.90 | 7.25 | 6.75 | 7.08 | +4.27% | 330,282.315 |
| 29 sep 2026 | 6.90 | 7.38 | 6.55 | 6.79 | +7.44% | 485,734.897 |
| 28 sep 2026 | 5.90 | 6.51 | 5.70 | 6.32 | +4.64% | 380,817.728 |
| 25 sep 2026 | 5.47 | 6.20 | 5.35 | 6.04 | +10.83% | 355,325.509 |
| 24 sep 2026 | 4.08 | 5.49 | 4.00 | 5.45 | +32.93% | 2.03 M |
| 23 sep 2026 | 4.43 | 4.56 | 3.93 | 4.10 | −7.03% | 319,877.642 |
| 22 sep 2026 | 4.30 | 4.80 | 4.20 | 4.41 | −0.23% | 875,485.548 |
| 21 sep 2026 | 4.40 | 4.92 | 4.32 | 4.42 | +13.62% | 1.69 M |
| 18 sep 2026 | 3.74 | 3.90 | 3.68 | 3.89 | +4.99% | 145,920.142 |
| 17 sep 2026 | 3.50 | 3.96 | 3.50 | 3.71 | +9.29% | 165,528.397 |
| 16 sep 2026 | 3.76 | 3.90 | 3.19 | 3.39 | −11.02% | 159,829.56 |
| 15 sep 2026 | 3.82 | 3.86 | 3.70 | 3.81 | −0.78% | 93,565.176 |
| 14 sep 2026 | 3.93 | 3.97 | 3.75 | 3.84 | −2.29% | 357,492.893 |
| 11 sep 2026 | 3.80 | 3.95 | 3.68 | 3.93 | +4.94% | 149,458.348 |
| 10 sep 2026 | 3.78 | 3.92 | 3.60 | 3.75 | −2.22% | 78,702.869 |
| 9 sep 2026 | 3.72 | 3.89 | 3.70 | 3.83 | +3.79% | 140,718.014 |
| 8 sep 2026 | 3.76 | 3.95 | 3.60 | 3.69 | +1.10% | 200,184.217 |
| 4 sep 2026 | 3.60 | 3.94 | 3.59 | 3.65 | +0.27% | 37,488.652 |
| 3 sep 2026 | 3.66 | 4.00 | 3.61 | 3.64 | +0.83% | 82,141.727 |
| 2 sep 2026 | 3.44 | 3.98 | 3.44 | 3.61 | +4.34% | 107,208.432 |
| 1 sep 2026 | 3.46 | 3.84 | 3.32 | 3.46 | −1.70% | 142,019.635 |
| 31 ago 2026 | 3.42 | 3.63 | 3.27 | 3.52 | +3.23% | 25,979.728 |
| 28 ago 2026 | 3.49 | 3.49 | 3.39 | 3.41 | −2.29% | 14,208.431 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.