Avant Staked USD(SAVUSD)Hoy
$1.081
Avant Staked USD Historial de precios
(SAVUSD)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.082449 | $1.087517 | $1.072141 | $1.083224 | $192.720K |
2025-09-10 | $1.079571 | $1.101439 | $1.073588 | $1.082548 | $121.794K |
2025-09-09 | $1.081506 | $1.090714 | $1.072379 | $1.079568 | $275.856K |
2025-09-08 | $1.078226 | $1.083687 | $1.078030 | $1.081506 | $363.353K |
2025-09-07 | $1.080148 | $1.086147 | $1.074114 | $1.078217 | $234.869K |
2025-09-06 | $1.074360 | $1.085808 | $1.072540 | $1.080082 | $433.812K |
2025-09-05 | $1.082341 | $1.087276 | $1.070937 | $1.075525 | $116.320K |
2025-09-04 | $1.080337 | $1.085284 | $1.070140 | $1.082341 | $82,781.12 |
2025-09-03 | $1.070378 | $1.1 | $1.068 | $1.079965 | $153.837K |
2025-09-02 | $1.071904 | $1.087 | $1.057 | $1.073128 | $75,859.01 |
2025-09-01 | $1.079352 | $1.087 | $1.066 | $1.070903 | $72,267.61 |
2025-08-31 | $1.077084 | $1.083 | $1.069 | $1.079724 | $101.142K |
2025-08-30 | $1.067874 | $1.087 | $1.067 | $1.077978 | $2,519.677 |
2025-08-29 | $1.077520 | $1.085 | $1.059 | $1.070455 | $93,345.67 |
2025-08-28 | $1.073746 | $1.084 | $1.064 | $1.080406 | $143.884K |
2025-08-27 | $1.068464 | $1.084 | $1.063 | $1.074821 | $42,612.22 |
2025-08-26 | $1.071617 | $1.079 | $1.061 | $1.070504 | $486.946K |
2025-08-25 | $1.068189 | $1.089 | $1.047 | $1.071617 | $42,711.23 |
2025-08-24 | $1.080556 | $1.08 | $1.066 | $1.067796 | $83,018.05 |
2025-08-23 | $1.071310 | $1.085 | $1.058 | $1.070946 | $239.699K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Avant Staked USD(SAVUSD)
