Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2471 EUR |
498.5382 AVA |
0.2483 EUR |
0.2468 EUR |
0.2483 EUR |
0.2468 EUR |
| 2025-12-14 |
0.2514 EUR |
253.4901 AVA |
0.2527 EUR |
0.2490 EUR |
0.2547 EUR |
0.2490 EUR |
| 2025-12-13 |
0.2586 EUR |
16,503.8382 AVA |
0.2586 EUR |
0.2586 EUR |
0.2607 EUR |
0.2607 EUR |
| 2025-12-11 |
0.2651 EUR |
216.3867 AVA |
0.2604 EUR |
0.2604 EUR |
0.2604 EUR |
0.2604 EUR |
| 2025-12-10 |
0.2736 EUR |
22,527.8041 AVA |
0.2737 EUR |
0.2733 EUR |
0.2743 EUR |
0.2743 EUR |
| 2025-12-09 |
0.2828 EUR |
287.1655 AVA |
0.2645 EUR |
0.2645 EUR |
0.2828 EUR |
0.2828 EUR |
| 2025-12-07 |
0.2645 EUR |
21,850.2289 AVA |
0.2688 EUR |
0.2573 EUR |
0.2688 EUR |
0.2573 EUR |
| 2025-12-06 |
0.2624 EUR |
497.7852 AVA |
0.2624 EUR |
0.2624 EUR |
0.2624 EUR |
0.2624 EUR |
| 2025-12-05 |
0.2591 EUR |
23,642.6511 AVA |
0.2673 EUR |
0.2578 EUR |
0.2689 EUR |
0.2578 EUR |
| 2025-12-04 |
0.2761 EUR |
201.5096 AVA |
0.2778 EUR |
0.2778 EUR |
0.2778 EUR |
0.2778 EUR |
| 2025-12-03 |
0.2761 EUR |
2,126.8951 AVA |
0.2786 EUR |
0.2758 EUR |
0.2788 EUR |
0.2788 EUR |
| 2025-12-02 |
0.2554 EUR |
25,137.0232 AVA |
0.2549 EUR |
0.2549 EUR |
0.2764 EUR |
0.2717 EUR |
| 2025-12-01 |
0.2514 EUR |
80,830.8438 AVA |
0.2509 EUR |
0.2446 EUR |
0.2900 EUR |
0.2480 EUR |
| 2025-11-30 |
0.2665 EUR |
908.5485 AVA |
0.2665 EUR |
0.2665 EUR |
0.2665 EUR |
0.2665 EUR |
| 2025-11-29 |
0.2711 EUR |
32,620.4226 AVA |
0.2733 EUR |
0.2693 EUR |
0.2733 EUR |
0.2709 EUR |
| 2025-11-28 |
0.2664 EUR |
36,782.2487 AVA |
0.2681 EUR |
0.2656 EUR |
0.2742 EUR |
0.2670 EUR |
| 2025-11-27 |
0.2753 EUR |
21,954.7038 AVA |
0.2765 EUR |
0.2726 EUR |
0.2765 EUR |
0.2757 EUR |
| 2025-11-26 |
0.2629 EUR |
21.9508 AVA |
0.2629 EUR |
0.2629 EUR |
0.2629 EUR |
0.2629 EUR |
| 2025-11-25 |
0.2635 EUR |
1,409.1221 AVA |
0.2643 EUR |
0.2585 EUR |
0.2672 EUR |
0.2625 EUR |
| 2025-11-24 |
0.2597 EUR |
96.1846 AVA |
0.2579 EUR |
0.2542 EUR |
0.2600 EUR |
0.2600 EUR |
| 2025-11-23 |
0.2618 EUR |
152,768.2304 AVA |
0.2599 EUR |
0.2588 EUR |
0.2645 EUR |
0.2611 EUR |
| 2025-11-22 |
0.2775 EUR |
908,210.9281 AVA |
0.2512 EUR |
0.2512 EUR |
0.3027 EUR |
0.2537 EUR |
| 2025-11-21 |
0.2621 EUR |
1,966.6369 AVA |
0.2654 EUR |
0.2446 EUR |
0.2654 EUR |
0.2599 EUR |
| 2025-11-20 |
0.2682 EUR |
3,003.4178 AVA |
0.2721 EUR |
0.2679 EUR |
0.2769 EUR |
0.2679 EUR |
| 2025-11-19 |
0.2846 EUR |
201.4695 AVA |
0.2790 EUR |
0.2790 EUR |
0.2790 EUR |
0.2790 EUR |
| 2025-11-18 |
0.2787 EUR |
233.1584 AVA |
0.2759 EUR |
0.2759 EUR |
0.2880 EUR |
0.2868 EUR |
| 2025-11-17 |
0.2796 EUR |
4,078.0817 AVA |
0.2808 EUR |
0.2711 EUR |
0.2880 EUR |
0.2758 EUR |
| 2025-11-16 |
0.2905 EUR |
3,030.6820 AVA |
0.2919 EUR |
0.2855 EUR |
0.2919 EUR |
0.2855 EUR |
| 2025-11-15 |
0.2953 EUR |
2,783.2309 AVA |
0.2929 EUR |
0.2929 EUR |
0.2937 EUR |
0.2937 EUR |
| 2025-11-14 |
0.2961 EUR |
1,195.7922 AVA |
0.2945 EUR |
0.2932 EUR |
0.3013 EUR |
0.3013 EUR |
| 2025-11-13 |
0.3151 EUR |
5,679.0466 AVA |
0.3170 EUR |
0.3130 EUR |
0.3277 EUR |
0.3130 EUR |
| 2025-11-12 |
0.3273 EUR |
152,137.5012 AVA |
0.3210 EUR |
0.3078 EUR |
0.3414 EUR |
0.3078 EUR |
| 2025-11-11 |
0.3263 EUR |
101,716.1461 AVA |
0.3240 EUR |
0.3188 EUR |
0.3317 EUR |
0.3188 EUR |
| 2025-11-10 |
0.3285 EUR |
27,308.5300 AVA |
0.3265 EUR |
0.3250 EUR |
0.3321 EUR |
0.3277 EUR |
| 2025-11-09 |
0.3133 EUR |
16,796.1500 AVA |
0.3134 EUR |
0.3129 EUR |
0.3134 EUR |
0.3129 EUR |
| 2025-11-08 |
0.3223 EUR |
37,177.3763 AVA |
0.3220 EUR |
0.3176 EUR |
0.3226 EUR |
0.3198 EUR |
| 2025-11-07 |
0.3006 EUR |
27,960.2213 AVA |
0.3054 EUR |
0.2938 EUR |
0.3055 EUR |
0.2997 EUR |
| 2025-11-06 |
0.2953 EUR |
60,743.7617 AVA |
0.2978 EUR |
0.2879 EUR |
0.2978 EUR |
0.2897 EUR |
| 2025-11-05 |
0.2877 EUR |
22,075.0763 AVA |
0.2854 EUR |
0.2854 EUR |
0.2957 EUR |
0.2957 EUR |
| 2025-11-04 |
0.2899 EUR |
66,417.5996 AVA |
0.3009 EUR |
0.2778 EUR |
0.3009 EUR |
0.2818 EUR |
| 2025-11-03 |
0.2947 EUR |
54,247.0042 AVA |
0.3145 EUR |
0.2822 EUR |
0.3145 EUR |
0.2871 EUR |
| 2025-11-02 |
0.3129 EUR |
55,422.7493 AVA |
0.3212 EUR |
0.3067 EUR |
0.3268 EUR |
0.3107 EUR |
| 2025-11-01 |
0.3237 EUR |
128,540.1552 AVA |
0.3200 EUR |
0.3185 EUR |
0.3256 EUR |
0.3208 EUR |
| 2025-10-31 |
0.3191 EUR |
33,911.7361 AVA |
0.3297 EUR |
0.3146 EUR |
0.3310 EUR |
0.3218 EUR |
| 2025-10-30 |
0.3589 EUR |
859,218.2541 AVA |
0.3530 EUR |
0.3176 EUR |
0.3917 EUR |
0.3215 EUR |
| 2025-10-29 |
0.3677 EUR |
309,150.2598 AVA |
0.3206 EUR |
0.3138 EUR |
0.3402 EUR |
0.3366 EUR |
| 2025-10-28 |
0.4034 EUR |
1,976,896.6552 AVA |
0.3324 EUR |
0.3305 EUR |
0.4944 EUR |
0.3554 EUR |
| 2025-10-27 |
0.3361 EUR |
4,819.6742 AVA |
0.3381 EUR |
0.3303 EUR |
0.3408 EUR |
0.3331 EUR |
| 2025-10-26 |
0.3279 EUR |
360.1314 AVA |
0.3289 EUR |
0.3265 EUR |
0.3294 EUR |
0.3267 EUR |
| 2025-10-25 |
0.3259 EUR |
386.5634 AVA |
0.3198 EUR |
0.3198 EUR |
0.3260 EUR |
0.3260 EUR |