Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.5165 EUR |
7,076.0041 AVA |
0.5261 EUR |
0.5104 EUR |
0.5398 EUR |
0.5104 EUR |
| 2025-04-19 |
0.5131 EUR |
126,751.0372 AVA |
0.4829 EUR |
0.4829 EUR |
0.5369 EUR |
0.5247 EUR |
| 2025-04-18 |
0.4803 EUR |
3,692.2392 AVA |
0.4762 EUR |
0.4762 EUR |
0.4913 EUR |
0.4783 EUR |
| 2025-04-17 |
0.4544 EUR |
5,109.6111 AVA |
0.4515 EUR |
0.4512 EUR |
0.4605 EUR |
0.4605 EUR |
| 2025-04-16 |
0.4553 EUR |
740.3326 AVA |
0.4463 EUR |
0.4463 EUR |
0.4584 EUR |
0.4584 EUR |
| 2025-04-15 |
0.4646 EUR |
10,248.4329 AVA |
0.4693 EUR |
0.4583 EUR |
0.4713 EUR |
0.4583 EUR |
| 2025-04-14 |
0.4704 EUR |
27,553.7095 AVA |
0.4584 EUR |
0.4503 EUR |
0.4761 EUR |
0.4709 EUR |
| 2025-04-13 |
0.4799 EUR |
30,753.9588 AVA |
0.4792 EUR |
0.4622 EUR |
0.4931 EUR |
0.4677 EUR |
| 2025-04-12 |
0.4787 EUR |
25,733.9698 AVA |
0.4658 EUR |
0.4658 EUR |
0.4827 EUR |
0.4775 EUR |
| 2025-04-11 |
0.4516 EUR |
28,505.8002 AVA |
0.4518 EUR |
0.4473 EUR |
0.4689 EUR |
0.4689 EUR |
| 2025-04-10 |
0.4499 EUR |
44,180.6637 AVA |
0.4728 EUR |
0.4458 EUR |
0.4728 EUR |
0.4520 EUR |
| 2025-04-09 |
0.4370 EUR |
117,806.8321 AVA |
0.4204 EUR |
0.4190 EUR |
0.4760 EUR |
0.4755 EUR |
| 2025-04-08 |
0.4315 EUR |
16,334.4931 AVA |
0.4403 EUR |
0.4260 EUR |
0.4508 EUR |
0.4265 EUR |
| 2025-04-07 |
0.4308 EUR |
147,084.4119 AVA |
0.4175 EUR |
0.3844 EUR |
0.4582 EUR |
0.4377 EUR |
| 2025-04-06 |
0.4603 EUR |
15,404.8513 AVA |
0.4811 EUR |
0.4333 EUR |
0.4811 EUR |
0.4345 EUR |
| 2025-04-05 |
0.4792 EUR |
4,479.7490 AVA |
0.4795 EUR |
0.4792 EUR |
0.4795 EUR |
0.4792 EUR |
| 2025-04-04 |
0.4699 EUR |
12,429.5801 AVA |
0.4778 EUR |
0.4561 EUR |
0.4864 EUR |
0.4804 EUR |
| 2025-04-03 |
0.4580 EUR |
15,082.7434 AVA |
0.4686 EUR |
0.4400 EUR |
0.4717 EUR |
0.4704 EUR |
| 2025-04-02 |
0.4941 EUR |
55,815.8191 AVA |
0.4995 EUR |
0.4520 EUR |
0.5006 EUR |
0.4520 EUR |
| 2025-04-01 |
0.5210 EUR |
6,529.1354 AVA |
0.5120 EUR |
0.5104 EUR |
0.5342 EUR |
0.5217 EUR |
| 2025-03-31 |
0.5064 EUR |
10,584.7787 AVA |
0.4886 EUR |
0.4886 EUR |
0.5140 EUR |
0.5023 EUR |
| 2025-03-30 |
0.5079 EUR |
9,803.8967 AVA |
0.5081 EUR |
0.4987 EUR |
0.5081 EUR |
0.4987 EUR |
| 2025-03-29 |
0.5194 EUR |
5,502.8871 AVA |
0.5289 EUR |
0.4916 EUR |
0.5289 EUR |
0.4916 EUR |
| 2025-03-28 |
0.5294 EUR |
15,226.1667 AVA |
0.5728 EUR |
0.5165 EUR |
0.5728 EUR |
0.5165 EUR |
| 2025-03-27 |
0.5946 EUR |
9,893.5039 AVA |
0.5980 EUR |
0.5771 EUR |
0.6018 EUR |
0.5920 EUR |
| 2025-03-26 |
0.6037 EUR |
12,163.8199 AVA |
0.6127 EUR |
0.5826 EUR |
0.6209 EUR |
0.5826 EUR |
| 2025-03-25 |
0.6110 EUR |
21,822.1102 AVA |
0.5925 EUR |
0.5925 EUR |
0.6178 EUR |
0.6056 EUR |
| 2025-03-24 |
0.5931 EUR |
6,776.9433 AVA |
0.5839 EUR |
0.5839 EUR |
0.6020 EUR |
0.5956 EUR |
| 2025-03-23 |
0.5828 EUR |
11,636.5954 AVA |
0.5814 EUR |
0.5619 EUR |
0.6004 EUR |
0.5747 EUR |
| 2025-03-22 |
0.5791 EUR |
3,774.7638 AVA |
0.5643 EUR |
0.5619 EUR |
0.5874 EUR |
0.5857 EUR |
| 2025-03-21 |
0.5735 EUR |
8,442.3648 AVA |
0.5833 EUR |
0.5686 EUR |
0.5836 EUR |
0.5732 EUR |
| 2025-03-20 |
0.5972 EUR |
23,983.7314 AVA |
0.5934 EUR |
0.5844 EUR |
0.6067 EUR |
0.5974 EUR |
| 2025-03-19 |
0.5964 EUR |
53,574.8716 AVA |
0.5899 EUR |
0.5783 EUR |
0.6042 EUR |
0.5977 EUR |
| 2025-03-18 |
0.5850 EUR |
24,122.8215 AVA |
0.5951 EUR |
0.5700 EUR |
0.5951 EUR |
0.5705 EUR |
| 2025-03-17 |
0.5920 EUR |
28,212.7365 AVA |
0.5726 EUR |
0.5726 EUR |
0.6023 EUR |
0.5866 EUR |
| 2025-03-16 |
0.6115 EUR |
8,945.1608 AVA |
0.6203 EUR |
0.5796 EUR |
0.6280 EUR |
0.5831 EUR |