Identifier on Bitvavo: AVA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-18 |
0.5494 EUR |
188.2872 AVA |
0.5568 EUR |
0.5568 EUR |
0.5568 EUR |
0.5568 EUR |
2025-07-17 |
0.5524 EUR |
669.3027 AVA |
0.5543 EUR |
0.5350 EUR |
0.5543 EUR |
0.5350 EUR |
2025-07-16 |
0.5537 EUR |
2,340.6772 AVA |
0.5361 EUR |
0.5361 EUR |
0.5700 EUR |
0.5504 EUR |
2025-07-15 |
0.5133 EUR |
80.5588 AVA |
0.5065 EUR |
0.5065 EUR |
0.5330 EUR |
0.5330 EUR |
2025-07-14 |
0.5246 EUR |
14,377.2870 AVA |
0.5146 EUR |
0.5136 EUR |
0.5360 EUR |
0.5152 EUR |
2025-07-13 |
0.5002 EUR |
4,438.8510 AVA |
0.4884 EUR |
0.4884 EUR |
0.5056 EUR |
0.5048 EUR |
2025-07-12 |
0.4977 EUR |
1,024.2026 AVA |
0.4925 EUR |
0.4758 EUR |
0.4980 EUR |
0.4758 EUR |
2025-07-11 |
0.4924 EUR |
13,205.5430 AVA |
0.4895 EUR |
0.4806 EUR |
0.5145 EUR |
0.5055 EUR |
2025-07-10 |
0.4638 EUR |
11,811.3719 AVA |
0.4508 EUR |
0.4508 EUR |
0.4761 EUR |
0.4761 EUR |
2025-07-09 |
0.4368 EUR |
538.1278 AVA |
0.4334 EUR |
0.4329 EUR |
0.4414 EUR |
0.4414 EUR |
2025-07-08 |
0.4206 EUR |
1,039.4241 AVA |
0.4206 EUR |
0.4206 EUR |
0.4206 EUR |
0.4206 EUR |
2025-07-06 |
0.4120 EUR |
1,018.4480 AVA |
0.4080 EUR |
0.4080 EUR |
0.4096 EUR |
0.4096 EUR |
2025-07-05 |
0.4031 EUR |
82.9060 AVA |
0.4025 EUR |
0.4025 EUR |
0.4049 EUR |
0.4049 EUR |
2025-07-04 |
0.4184 EUR |
1,903.9095 AVA |
0.4186 EUR |
0.4092 EUR |
0.4186 EUR |
0.4092 EUR |
2025-07-03 |
0.4388 EUR |
1,854.9267 AVA |
0.4393 EUR |
0.4393 EUR |
0.4491 EUR |
0.4471 EUR |
2025-07-02 |
0.4258 EUR |
17,080.6148 AVA |
0.4524 EUR |
0.4175 EUR |
0.4599 EUR |
0.4349 EUR |
2025-07-01 |
0.4170 EUR |
19.6171 AVA |
0.4170 EUR |
0.4170 EUR |
0.4170 EUR |
0.4170 EUR |
2025-06-30 |
0.4237 EUR |
19,805.1211 AVA |
0.4360 EUR |
0.4222 EUR |
0.4360 EUR |
0.4279 EUR |
2025-06-29 |
0.4371 EUR |
1,318.5017 AVA |
0.4371 EUR |
0.4327 EUR |
0.4425 EUR |
0.4349 EUR |
2025-06-28 |
0.4384 EUR |
2,420.1493 AVA |
0.4313 EUR |
0.4275 EUR |
0.4417 EUR |
0.4392 EUR |
2025-06-27 |
0.4392 EUR |
554.6352 AVA |
0.4392 EUR |
0.4392 EUR |
0.4392 EUR |
0.4392 EUR |
2025-06-25 |
0.4630 EUR |
1,854.9034 AVA |
0.4659 EUR |
0.4446 EUR |
0.4671 EUR |
0.4446 EUR |
2025-06-24 |
0.4833 EUR |
2,487.7316 AVA |
0.4700 EUR |
0.4700 EUR |
0.5082 EUR |
0.4758 EUR |
2025-06-23 |
0.4289 EUR |
1,258.2982 AVA |
0.4201 EUR |
0.4201 EUR |
0.4311 EUR |
0.4293 EUR |
2025-06-22 |
0.4171 EUR |
844.6081 AVA |
0.4399 EUR |
0.3997 EUR |
0.4399 EUR |
0.4038 EUR |
2025-06-21 |
0.4615 EUR |
242.2677 AVA |
0.4614 EUR |
0.4612 EUR |
0.4648 EUR |
0.4612 EUR |
2025-06-20 |
0.4694 EUR |
204.9603 AVA |
0.4692 EUR |
0.4692 EUR |
0.4728 EUR |
0.4728 EUR |
2025-06-19 |
0.4722 EUR |
976.2726 AVA |
0.4770 EUR |
0.4691 EUR |
0.4770 EUR |
0.4739 EUR |
2025-06-18 |
0.4564 EUR |
9,279.7603 AVA |
0.4637 EUR |
0.4546 EUR |
0.4637 EUR |
0.4559 EUR |
2025-06-17 |
0.4758 EUR |
3,071.2519 AVA |
0.4656 EUR |
0.4638 EUR |
0.4656 EUR |
0.4638 EUR |
2025-06-16 |
0.4633 EUR |
20.7942 AVA |
0.4795 EUR |
0.4795 EUR |
0.4795 EUR |
0.4795 EUR |
2025-06-15 |
0.4675 EUR |
98.7436 AVA |
0.4640 EUR |
0.4640 EUR |
0.4707 EUR |
0.4692 EUR |
2025-06-14 |
0.4681 EUR |
1,406.5244 AVA |
0.4732 EUR |
0.4640 EUR |
0.4792 EUR |
0.4640 EUR |
2025-06-13 |
0.4589 EUR |
4,962.8212 AVA |
0.4476 EUR |
0.4476 EUR |
0.4656 EUR |
0.4591 EUR |
2025-06-12 |
0.5029 EUR |
958.4454 AVA |
0.5084 EUR |
0.4952 EUR |
0.5094 EUR |
0.4952 EUR |
2025-06-11 |
0.5414 EUR |
4,141.8425 AVA |
0.5337 EUR |
0.5283 EUR |
0.5498 EUR |
0.5292 EUR |
2025-06-10 |
0.4940 EUR |
1,628.9876 AVA |
0.5020 EUR |
0.5020 EUR |
0.5116 EUR |
0.5116 EUR |
2025-06-09 |
0.4843 EUR |
2,089.6529 AVA |
0.4764 EUR |
0.4722 EUR |
0.4876 EUR |
0.4813 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 |