Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.4774 EUR |
41.8529 AVA |
0.4764 EUR |
0.4722 EUR |
0.4764 EUR |
0.4722 EUR |
| 2025-06-08 |
0.4772 EUR |
200.2054 AVA |
0.4754 EUR |
0.4754 EUR |
0.4787 EUR |
0.4787 EUR |
| 2025-06-07 |
0.4838 EUR |
189.6185 AVA |
0.4818 EUR |
0.4818 EUR |
0.4870 EUR |
0.4869 EUR |
| 2025-06-06 |
0.4786 EUR |
7,651.8386 AVA |
0.4569 EUR |
0.4569 EUR |
0.4815 EUR |
0.4785 EUR |
| 2025-06-05 |
0.4907 EUR |
3,164.6180 AVA |
0.4896 EUR |
0.4754 EUR |
0.4933 EUR |
0.4754 EUR |
| 2025-06-04 |
0.4996 EUR |
897.6097 AVA |
0.4978 EUR |
0.4939 EUR |
0.5090 EUR |
0.4939 EUR |
| 2025-06-03 |
0.4995 EUR |
1,058.8242 AVA |
0.4900 EUR |
0.4899 EUR |
0.5008 EUR |
0.4978 EUR |
| 2025-06-02 |
0.4944 EUR |
2,702.4388 AVA |
0.4804 EUR |
0.4759 EUR |
0.4983 EUR |
0.4934 EUR |
| 2025-06-01 |
0.4720 EUR |
511.7722 AVA |
0.4665 EUR |
0.4663 EUR |
0.4772 EUR |
0.4772 EUR |
| 2025-05-31 |
0.4685 EUR |
821.2737 AVA |
0.4600 EUR |
0.4600 EUR |
0.4706 EUR |
0.4665 EUR |
| 2025-05-30 |
0.5043 EUR |
937.5220 AVA |
0.5100 EUR |
0.4853 EUR |
0.5112 EUR |
0.4940 EUR |
| 2025-05-29 |
0.5330 EUR |
4,046.9783 AVA |
0.5455 EUR |
0.5158 EUR |
0.5455 EUR |
0.5158 EUR |
| 2025-05-28 |
0.5270 EUR |
460.5992 AVA |
0.5361 EUR |
0.5246 EUR |
0.5361 EUR |
0.5248 EUR |
| 2025-05-27 |
0.5376 EUR |
956.6137 AVA |
0.5175 EUR |
0.5175 EUR |
0.5420 EUR |
0.5389 EUR |
| 2025-05-26 |
0.5286 EUR |
1,151.3204 AVA |
0.5379 EUR |
0.5253 EUR |
0.5390 EUR |
0.5281 EUR |
| 2025-05-25 |
0.5285 EUR |
775.3344 AVA |
0.5300 EUR |
0.5161 EUR |
0.5321 EUR |
0.5161 EUR |
| 2025-05-24 |
0.5496 EUR |
301.5853 AVA |
0.5481 EUR |
0.5416 EUR |
0.5520 EUR |
0.5458 EUR |
| 2025-05-23 |
0.5803 EUR |
6,217.3912 AVA |
0.5961 EUR |
0.5576 EUR |
0.6077 EUR |
0.5792 EUR |
| 2025-05-22 |
0.5802 EUR |
3,648.7867 AVA |
0.5648 EUR |
0.5648 EUR |
0.5923 EUR |
0.5923 EUR |
| 2025-05-21 |
0.5456 EUR |
3,205.6818 AVA |
0.5591 EUR |
0.5373 EUR |
0.5602 EUR |
0.5467 EUR |
| 2025-05-20 |
0.5513 EUR |
261.2638 AVA |
0.5528 EUR |
0.5395 EUR |
0.5702 EUR |
0.5564 EUR |
| 2025-05-19 |
0.5413 EUR |
4,196.3970 AVA |
0.5404 EUR |
0.5373 EUR |
0.5656 EUR |
0.5457 EUR |
| 2025-05-18 |
0.5926 EUR |
746.1566 AVA |
0.5654 EUR |
0.5654 EUR |
0.6000 EUR |
0.6000 EUR |
| 2025-05-17 |
0.5568 EUR |
6,813.2800 AVA |
0.5777 EUR |
0.5511 EUR |
0.5777 EUR |
0.5627 EUR |
| 2025-05-16 |
0.6066 EUR |
8,364.4794 AVA |
0.6018 EUR |
0.5839 EUR |
0.6089 EUR |
0.5839 EUR |
| 2025-05-15 |
0.5800 EUR |
14,096.7341 AVA |
0.6068 EUR |
0.5668 EUR |
0.6068 EUR |
0.5880 EUR |
| 2025-05-14 |
0.6408 EUR |
16,546.9066 AVA |
0.6641 EUR |
0.6220 EUR |
0.6663 EUR |
0.6253 EUR |
| 2025-05-13 |
0.6289 EUR |
150,161.3131 AVA |
0.6007 EUR |
0.6004 EUR |
0.6794 EUR |
0.6711 EUR |
| 2025-05-12 |
0.6184 EUR |
21,088.2332 AVA |
0.6127 EUR |
0.6037 EUR |
0.6562 EUR |
0.6100 EUR |
| 2025-05-11 |
0.6180 EUR |
42,680.8099 AVA |
0.6217 EUR |
0.5980 EUR |
0.6299 EUR |
0.6115 EUR |
| 2025-05-10 |
0.6286 EUR |
143,958.4690 AVA |
0.6255 EUR |
0.6084 EUR |
0.6740 EUR |
0.6270 EUR |
| 2025-05-09 |
0.5887 EUR |
138,021.2603 AVA |
0.5615 EUR |
0.5597 EUR |
0.6161 EUR |
0.6138 EUR |
| 2025-05-08 |
0.5138 EUR |
109,971.7659 AVA |
0.5040 EUR |
0.5033 EUR |
0.5477 EUR |
0.5477 EUR |
| 2025-05-07 |
0.4939 EUR |
81,012.7800 AVA |
0.4723 EUR |
0.4707 EUR |
0.5082 EUR |
0.4964 EUR |
| 2025-05-06 |
0.4755 EUR |
167,380.0934 AVA |
0.4833 EUR |
0.4418 EUR |
0.5095 EUR |
0.4644 EUR |
| 2025-05-05 |
0.5074 EUR |
58,817.2432 AVA |
0.5121 EUR |
0.4898 EUR |
0.5258 EUR |
0.4941 EUR |
| 2025-05-04 |
0.5631 EUR |
102,366.1347 AVA |
0.5892 EUR |
0.5349 EUR |
0.5966 EUR |
0.5357 EUR |
| 2025-05-03 |
0.5933 EUR |
367,883.3988 AVA |
0.5676 EUR |
0.5665 EUR |
0.6200 EUR |
0.6032 EUR |
| 2025-05-02 |
0.5443 EUR |
138,740.0389 AVA |
0.5275 EUR |
0.5225 EUR |
0.5735 EUR |
0.5677 EUR |
| 2025-05-01 |
0.5340 EUR |
2,320.4474 AVA |
0.5372 EUR |
0.5321 EUR |
0.5397 EUR |
0.5388 EUR |
| 2025-04-30 |
0.5226 EUR |
2,288.6822 AVA |
0.5283 EUR |
0.5153 EUR |
0.5342 EUR |
0.5342 EUR |
| 2025-04-29 |
0.5406 EUR |
439.5812 AVA |
0.5466 EUR |
0.5345 EUR |
0.5466 EUR |
0.5345 EUR |
| 2025-04-28 |
0.5340 EUR |
292.6215 AVA |
0.5395 EUR |
0.5299 EUR |
0.5395 EUR |
0.5317 EUR |
| 2025-04-27 |
0.5619 EUR |
90,728.9124 AVA |
0.5608 EUR |
0.5329 EUR |
0.5672 EUR |
0.5379 EUR |
| 2025-04-26 |
0.5536 EUR |
674.8426 AVA |
0.5593 EUR |
0.5475 EUR |
0.5593 EUR |
0.5495 EUR |
| 2025-04-25 |
0.5493 EUR |
16,587.8142 AVA |
0.5358 EUR |
0.5221 EUR |
0.5607 EUR |
0.5528 EUR |
| 2025-04-24 |
0.5197 EUR |
14,399.1521 AVA |
0.5179 EUR |
0.5093 EUR |
0.5242 EUR |
0.5108 EUR |
| 2025-04-23 |
0.5236 EUR |
12,906.2930 AVA |
0.5336 EUR |
0.5199 EUR |
0.5399 EUR |
0.5362 EUR |
| 2025-04-22 |
0.5114 EUR |
6,641.6848 AVA |
0.4935 EUR |
0.4935 EUR |
0.5210 EUR |
0.5108 EUR |
| 2025-04-21 |
0.5129 EUR |
29,350.6421 AVA |
0.5092 EUR |
0.5049 EUR |
0.5219 EUR |
0.5154 EUR |