Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2348 EUR |
8,042.0096 AVA |
0.2350 EUR |
0.2349 EUR |
0.2373 EUR |
0.2369 EUR |
| 2026-02-02 |
0.2294 EUR |
14,400.0749 AVA |
0.2271 EUR |
0.2211 EUR |
0.2271 EUR |
0.2254 EUR |
| 2026-02-01 |
0.2436 EUR |
49,564.6400 AVA |
0.2458 EUR |
0.2435 EUR |
0.2502 EUR |
0.2449 EUR |
| 2026-01-31 |
0.2445 EUR |
306,526.4132 AVA |
0.2425 EUR |
0.2263 EUR |
0.2521 EUR |
0.2414 EUR |
| 2026-01-30 |
0.2366 EUR |
13,520.8066 AVA |
0.2372 EUR |
0.2360 EUR |
0.2372 EUR |
0.2360 EUR |
| 2026-01-29 |
0.2406 EUR |
8,303.3948 AVA |
0.2446 EUR |
0.2377 EUR |
0.2446 EUR |
0.2410 EUR |
| 2026-01-28 |
0.2580 EUR |
14,258.4614 AVA |
0.2598 EUR |
0.2550 EUR |
0.2598 EUR |
0.2550 EUR |
| 2026-01-27 |
0.2630 EUR |
10,528.3029 AVA |
0.2673 EUR |
0.2626 EUR |
0.2673 EUR |
0.2626 EUR |
| 2026-01-26 |
0.2687 EUR |
11,735.3818 AVA |
0.2601 EUR |
0.2601 EUR |
0.2702 EUR |
0.2672 EUR |
| 2026-01-25 |
0.2736 EUR |
62,254.4084 AVA |
0.2752 EUR |
0.2696 EUR |
0.2755 EUR |
0.2696 EUR |
| 2026-01-24 |
0.2744 EUR |
36,501.8505 AVA |
0.2739 EUR |
0.2737 EUR |
0.2749 EUR |
0.2749 EUR |
| 2026-01-23 |
0.2852 EUR |
9.1888 AVA |
0.2787 EUR |
0.2787 EUR |
0.2787 EUR |
0.2787 EUR |
| 2026-01-22 |
0.2857 EUR |
224.5637 AVA |
0.2850 EUR |
0.2850 EUR |
0.2865 EUR |
0.2865 EUR |
| 2026-01-21 |
0.2935 EUR |
3,500.0000 AVA |
0.2937 EUR |
0.2937 EUR |
0.2937 EUR |
0.2937 EUR |
| 2026-01-20 |
0.2951 EUR |
11,555.3776 AVA |
0.2940 EUR |
0.2911 EUR |
0.2953 EUR |
0.2911 EUR |
| 2026-01-19 |
0.3034 EUR |
57,675.6744 AVA |
0.3054 EUR |
0.2979 EUR |
0.3054 EUR |
0.3008 EUR |
| 2026-01-18 |
0.3180 EUR |
1,161.5850 AVA |
0.3150 EUR |
0.3131 EUR |
0.3187 EUR |
0.3187 EUR |
| 2026-01-17 |
0.3208 EUR |
57,815.0821 AVA |
0.3224 EUR |
0.3171 EUR |
0.3271 EUR |
0.3190 EUR |
| 2026-01-16 |
0.3088 EUR |
117,924.5645 AVA |
0.2950 EUR |
0.2950 EUR |
0.3157 EUR |
0.3150 EUR |
| 2026-01-15 |
0.2941 EUR |
53,170.2812 AVA |
0.2914 EUR |
0.2914 EUR |
0.2963 EUR |
0.2919 EUR |
| 2026-01-14 |
0.2918 EUR |
11,123.5805 AVA |
0.2916 EUR |
0.2904 EUR |
0.2982 EUR |
0.2976 EUR |
| 2026-01-13 |
0.2823 EUR |
1,313.8535 AVA |
0.2775 EUR |
0.2775 EUR |
0.2845 EUR |
0.2845 EUR |
| 2026-01-12 |
0.2711 EUR |
586.1702 AVA |
0.2726 EUR |
0.2688 EUR |
0.2726 EUR |
0.2688 EUR |
| 2026-01-11 |
0.2839 EUR |
40,264.2006 AVA |
0.2868 EUR |
0.2829 EUR |
0.2868 EUR |
0.2830 EUR |
| 2026-01-10 |
0.2909 EUR |
51,367.1209 AVA |
0.2898 EUR |
0.2886 EUR |
0.2920 EUR |
0.2886 EUR |
| 2026-01-09 |
0.2844 EUR |
29,079.8383 AVA |
0.2802 EUR |
0.2802 EUR |
0.2875 EUR |
0.2808 EUR |
| 2026-01-08 |
0.2760 EUR |
33,182.2029 AVA |
0.2773 EUR |
0.2741 EUR |
0.2793 EUR |
0.2793 EUR |
| 2026-01-07 |
0.2894 EUR |
1,546.8787 AVA |
0.2918 EUR |
0.2849 EUR |
0.2918 EUR |
0.2850 EUR |
| 2026-01-06 |
0.2881 EUR |
21,520.9892 AVA |
0.2814 EUR |
0.2811 EUR |
0.2921 EUR |
0.2898 EUR |
| 2026-01-05 |
0.2684 EUR |
7,943.3113 AVA |
0.2681 EUR |
0.2624 EUR |
0.2788 EUR |
0.2788 EUR |
| 2026-01-04 |
0.2622 EUR |
3,596.8432 AVA |
0.2614 EUR |
0.2614 EUR |
0.2700 EUR |
0.2700 EUR |
| 2026-01-03 |
0.2529 EUR |
23,269.5415 AVA |
0.2586 EUR |
0.2514 EUR |
0.2614 EUR |
0.2614 EUR |
| 2026-01-02 |
0.2498 EUR |
588.9084 AVA |
0.2374 EUR |
0.2374 EUR |
0.2542 EUR |
0.2540 EUR |
| 2026-01-01 |
0.2406 EUR |
829.0737 AVA |
0.2406 EUR |
0.2406 EUR |
0.2406 EUR |
0.2406 EUR |
| 2025-12-31 |
0.2342 EUR |
515.3092 AVA |
0.2350 EUR |
0.2341 EUR |
0.2352 EUR |
0.2352 EUR |
| 2025-12-30 |
0.2353 EUR |
551.1701 AVA |
0.2353 EUR |
0.2334 EUR |
0.2353 EUR |
0.2341 EUR |
| 2025-12-29 |
0.2450 EUR |
3,024.0000 AVA |
0.2450 EUR |
0.2450 EUR |
0.2450 EUR |
0.2450 EUR |
| 2025-12-28 |
0.2418 EUR |
103.4796 AVA |
0.2423 EUR |
0.2423 EUR |
0.2423 EUR |
0.2423 EUR |
| 2025-12-27 |
0.2415 EUR |
169.3402 AVA |
0.2414 EUR |
0.2414 EUR |
0.2416 EUR |
0.2416 EUR |
| 2025-12-26 |
0.2362 EUR |
2,817.0000 AVA |
0.2362 EUR |
0.2362 EUR |
0.2362 EUR |
0.2362 EUR |
| 2025-12-25 |
0.2374 EUR |
105.4243 AVA |
0.2373 EUR |
0.2373 EUR |
0.2377 EUR |
0.2377 EUR |
| 2025-12-24 |
0.2354 EUR |
16.9922 AVA |
0.2312 EUR |
0.2312 EUR |
0.2312 EUR |
0.2312 EUR |
| 2025-12-23 |
0.2354 EUR |
82,032.0454 AVA |
0.2326 EUR |
0.2284 EUR |
0.2362 EUR |
0.2357 EUR |
| 2025-12-22 |
0.2333 EUR |
41.6632 AVA |
0.2333 EUR |
0.2333 EUR |
0.2333 EUR |
0.2333 EUR |
| 2025-12-21 |
0.2366 EUR |
1,024.7191 AVA |
0.2393 EUR |
0.2359 EUR |
0.2393 EUR |
0.2359 EUR |
| 2025-12-20 |
0.2372 EUR |
82.3280 AVA |
0.2372 EUR |
0.2372 EUR |
0.2372 EUR |
0.2372 EUR |
| 2025-12-19 |
0.2367 EUR |
27,033.4646 AVA |
0.2308 EUR |
0.2308 EUR |
0.2406 EUR |
0.2406 EUR |
| 2025-12-18 |
0.2300 EUR |
32,384.6635 AVA |
0.2298 EUR |
0.2278 EUR |
0.2311 EUR |
0.2311 EUR |
| 2025-12-17 |
0.2391 EUR |
28,598.5225 AVA |
0.2390 EUR |
0.2292 EUR |
0.2393 EUR |
0.2292 EUR |
| 2025-12-16 |
0.2370 EUR |
5,573.4263 AVA |
0.2369 EUR |
0.2369 EUR |
0.2369 EUR |
0.2369 EUR |