Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.6252 EUR |
16,803.3752 AVA |
0.6350 EUR |
0.6190 EUR |
0.6384 EUR |
0.6326 EUR |
| 2025-03-14 |
0.6285 EUR |
48,005.1482 AVA |
0.6251 EUR |
0.6215 EUR |
0.6588 EUR |
0.6430 EUR |
| 2025-03-13 |
0.6282 EUR |
31,734.1001 AVA |
0.6506 EUR |
0.6051 EUR |
0.6509 EUR |
0.6334 EUR |
| 2025-03-12 |
0.6649 EUR |
70,809.7958 AVA |
0.6691 EUR |
0.6408 EUR |
0.6821 EUR |
0.6451 EUR |
| 2025-03-11 |
0.6184 EUR |
69,629.4225 AVA |
0.5602 EUR |
0.5429 EUR |
0.6931 EUR |
0.6435 EUR |
| 2025-03-10 |
0.6344 EUR |
85,092.4609 AVA |
0.6519 EUR |
0.5797 EUR |
0.6852 EUR |
0.5993 EUR |
| 2025-03-09 |
0.6424 EUR |
130,805.2908 AVA |
0.6250 EUR |
0.6100 EUR |
0.6681 EUR |
0.6210 EUR |
| 2025-03-08 |
0.6269 EUR |
33,728.0719 AVA |
0.6052 EUR |
0.5986 EUR |
0.6461 EUR |
0.6461 EUR |
| 2025-03-07 |
0.6168 EUR |
115,661.6836 AVA |
0.6067 EUR |
0.5812 EUR |
0.6456 EUR |
0.6173 EUR |
| 2025-03-06 |
0.5926 EUR |
123,445.8245 AVA |
0.5967 EUR |
0.5811 EUR |
0.6091 EUR |
0.5990 EUR |
| 2025-03-05 |
0.5758 EUR |
188,284.8139 AVA |
0.4918 EUR |
0.4918 EUR |
0.6010 EUR |
0.5738 EUR |
| 2025-03-04 |
0.5120 EUR |
69,413.0974 AVA |
0.5140 EUR |
0.4868 EUR |
0.5313 EUR |
0.5100 EUR |
| 2025-03-03 |
0.6131 EUR |
2,147.1550 AVA |
0.6275 EUR |
0.6011 EUR |
0.6284 EUR |
0.6278 EUR |
| 2025-03-02 |
0.6097 EUR |
31,744.2951 AVA |
0.5957 EUR |
0.5766 EUR |
0.6347 EUR |
0.5901 EUR |
| 2025-03-01 |
0.6034 EUR |
21,326.2812 AVA |
0.5978 EUR |
0.5834 EUR |
0.6121 EUR |
0.5851 EUR |
| 2025-02-28 |
0.5999 EUR |
543,176.8373 AVA |
0.5855 EUR |
0.5395 EUR |
0.6326 EUR |
0.6110 EUR |
| 2025-02-27 |
0.5468 EUR |
18,781.7584 AVA |
0.5493 EUR |
0.5411 EUR |
0.5514 EUR |
0.5435 EUR |
| 2025-02-26 |
0.5490 EUR |
18,132.9228 AVA |
0.5392 EUR |
0.5247 EUR |
0.5650 EUR |
0.5428 EUR |
| 2025-02-25 |
0.5487 EUR |
29,884.2135 AVA |
0.5619 EUR |
0.5325 EUR |
0.5623 EUR |
0.5488 EUR |
| 2025-02-24 |
0.5954 EUR |
25,949.4211 AVA |
0.6221 EUR |
0.5500 EUR |
0.6238 EUR |
0.5848 EUR |
| 2025-02-23 |
0.6389 EUR |
6,392.5503 AVA |
0.6518 EUR |
0.6242 EUR |
0.6681 EUR |
0.6508 EUR |
| 2025-02-22 |
0.6611 EUR |
381,443.4509 AVA |
0.6382 EUR |
0.6309 EUR |
0.7000 EUR |
0.6571 EUR |
| 2025-02-21 |
0.6336 EUR |
52,811.8932 AVA |
0.6415 EUR |
0.6200 EUR |
0.6481 EUR |
0.6280 EUR |
| 2025-02-20 |
0.6223 EUR |
14,287.9627 AVA |
0.6160 EUR |
0.6109 EUR |
0.6270 EUR |
0.6266 EUR |
| 2025-02-19 |
0.6178 EUR |
20,513.7605 AVA |
0.6161 EUR |
0.5995 EUR |
0.6321 EUR |
0.6041 EUR |
| 2025-02-18 |
0.6017 EUR |
16,099.5555 AVA |
0.6174 EUR |
0.5801 EUR |
0.6258 EUR |
0.5942 EUR |
| 2025-02-17 |
0.6375 EUR |
12,861.4307 AVA |
0.6395 EUR |
0.6142 EUR |
0.6476 EUR |
0.6344 EUR |
| 2025-02-16 |
0.6404 EUR |
21,532.7665 AVA |
0.6361 EUR |
0.6281 EUR |
0.6525 EUR |
0.6374 EUR |
| 2025-02-15 |
0.6397 EUR |
27,712.0846 AVA |
0.6481 EUR |
0.6282 EUR |
0.6500 EUR |
0.6292 EUR |
| 2025-02-14 |
0.6676 EUR |
73,807.7205 AVA |
0.6631 EUR |
0.6578 EUR |
0.6849 EUR |
0.6702 EUR |
| 2025-02-13 |
0.6992 EUR |
171,752.7181 AVA |
0.7058 EUR |
0.6619 EUR |
0.7401 EUR |
0.6676 EUR |
| 2025-02-12 |
0.6921 EUR |
247,252.6593 AVA |
0.6299 EUR |
0.6264 EUR |
0.7383 EUR |
0.7306 EUR |
| 2025-02-11 |
0.6629 EUR |
76,347.8001 AVA |
0.6490 EUR |
0.6158 EUR |
0.6864 EUR |
0.6180 EUR |
| 2025-02-10 |
0.6373 EUR |
41,067.6431 AVA |
0.6332 EUR |
0.6135 EUR |
0.6495 EUR |
0.6425 EUR |
| 2025-02-09 |
0.6884 EUR |
480,648.1276 AVA |
0.6415 EUR |
0.6237 EUR |
0.7318 EUR |
0.6417 EUR |
| 2025-02-08 |
0.6158 EUR |
171,010.4355 AVA |
0.5830 EUR |
0.5792 EUR |
0.6362 EUR |
0.6321 EUR |
| 2025-02-07 |
0.5916 EUR |
52,096.8263 AVA |
0.5747 EUR |
0.5607 EUR |
0.6230 EUR |
0.5765 EUR |
| 2025-02-06 |
0.5847 EUR |
168,064.2390 AVA |
0.6074 EUR |
0.5577 EUR |
0.6213 EUR |
0.5603 EUR |
| 2025-02-05 |
0.6238 EUR |
100,210.0870 AVA |
0.6245 EUR |
0.6031 EUR |
0.6372 EUR |
0.6147 EUR |
| 2025-02-04 |
0.6558 EUR |
411,388.8226 AVA |
0.6453 EUR |
0.5832 EUR |
0.7036 EUR |
0.6315 EUR |
| 2025-02-03 |
0.5982 EUR |
141,701.3775 AVA |
0.5805 EUR |
0.4843 EUR |
0.6472 EUR |
0.6472 EUR |
| 2025-02-02 |
0.6922 EUR |
41,909.6114 AVA |
0.7410 EUR |
0.6345 EUR |
0.7441 EUR |
0.6518 EUR |
| 2025-02-01 |
0.7660 EUR |
14,805.8974 AVA |
0.7991 EUR |
0.7300 EUR |
0.8167 EUR |
0.7300 EUR |
| 2025-01-31 |
0.8122 EUR |
16,945.7923 AVA |
0.8033 EUR |
0.7939 EUR |
0.8269 EUR |
0.8052 EUR |
| 2025-01-30 |
0.8118 EUR |
120,542.5210 AVA |
0.7738 EUR |
0.7738 EUR |
0.8648 EUR |
0.8109 EUR |
| 2025-01-29 |
0.7712 EUR |
20,336.3649 AVA |
0.7646 EUR |
0.7500 EUR |
0.8061 EUR |
0.7885 EUR |
| 2025-01-28 |
0.8400 EUR |
144,031.8289 AVA |
0.8528 EUR |
0.7888 EUR |
0.8697 EUR |
0.7940 EUR |
| 2025-01-27 |
0.8881 EUR |
896,502.3109 AVA |
0.7854 EUR |
0.7201 EUR |
1.0499 EUR |
0.8260 EUR |
| 2025-01-26 |
0.8515 EUR |
29,255.0775 AVA |
0.8452 EUR |
0.8372 EUR |
0.8650 EUR |
0.8372 EUR |
| 2025-01-25 |
0.8406 EUR |
37,786.0378 AVA |
0.8226 EUR |
0.8145 EUR |
0.8637 EUR |
0.8578 EUR |