Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.3220 EUR |
1,812.5470 AVA |
0.3225 EUR |
0.3201 EUR |
0.3225 EUR |
0.3201 EUR |
| 2025-10-23 |
0.3194 EUR |
517.0605 AVA |
0.3168 EUR |
0.3168 EUR |
0.3253 EUR |
0.3253 EUR |
| 2025-10-22 |
0.3250 EUR |
37,800.7799 AVA |
0.3255 EUR |
0.3215 EUR |
0.3267 EUR |
0.3223 EUR |
| 2025-10-21 |
0.3410 EUR |
19,797.7544 AVA |
0.3303 EUR |
0.3217 EUR |
0.3436 EUR |
0.3389 EUR |
| 2025-10-20 |
0.3386 EUR |
5,226.8990 AVA |
0.3404 EUR |
0.3403 EUR |
0.3432 EUR |
0.3403 EUR |
| 2025-10-19 |
0.3280 EUR |
18,909.1959 AVA |
0.3178 EUR |
0.3178 EUR |
0.3337 EUR |
0.3337 EUR |
| 2025-10-18 |
0.3235 EUR |
767.5215 AVA |
0.3245 EUR |
0.3163 EUR |
0.3281 EUR |
0.3163 EUR |
| 2025-10-17 |
0.3072 EUR |
36,840.1655 AVA |
0.3253 EUR |
0.2960 EUR |
0.3253 EUR |
0.3130 EUR |
| 2025-10-16 |
0.3381 EUR |
23,801.5760 AVA |
0.3960 EUR |
0.3191 EUR |
0.3960 EUR |
0.3207 EUR |
| 2025-10-15 |
0.3508 EUR |
19,053.9973 AVA |
0.3467 EUR |
0.3332 EUR |
0.3518 EUR |
0.3388 EUR |
| 2025-10-14 |
0.3363 EUR |
2,352.0451 AVA |
0.3360 EUR |
0.3293 EUR |
0.3468 EUR |
0.3468 EUR |
| 2025-10-13 |
0.3648 EUR |
10,751.1986 AVA |
0.3479 EUR |
0.3452 EUR |
0.3777 EUR |
0.3764 EUR |
| 2025-10-12 |
0.3092 EUR |
22,903.8896 AVA |
0.2934 EUR |
0.2934 EUR |
0.3436 EUR |
0.3430 EUR |
| 2025-10-11 |
0.2997 EUR |
15,636.3901 AVA |
0.3018 EUR |
0.2737 EUR |
0.3081 EUR |
0.3000 EUR |
| 2025-10-10 |
0.3224 EUR |
41,659.1578 AVA |
0.4357 EUR |
0.0796 EUR |
0.4357 EUR |
0.0796 EUR |
| 2025-10-09 |
0.4356 EUR |
4,366.0708 AVA |
0.4494 EUR |
0.4212 EUR |
0.4494 EUR |
0.4249 EUR |
| 2025-10-08 |
0.4364 EUR |
2,889.5775 AVA |
0.4345 EUR |
0.4345 EUR |
0.4411 EUR |
0.4380 EUR |
| 2025-10-07 |
0.4567 EUR |
1,034.1874 AVA |
0.4537 EUR |
0.4418 EUR |
0.4600 EUR |
0.4418 EUR |
| 2025-10-06 |
0.4606 EUR |
4,138.9469 AVA |
0.4544 EUR |
0.4544 EUR |
0.4653 EUR |
0.4605 EUR |
| 2025-10-05 |
0.4647 EUR |
2,469.2606 AVA |
0.4628 EUR |
0.4611 EUR |
0.4680 EUR |
0.4666 EUR |
| 2025-10-04 |
0.4483 EUR |
2,564.8531 AVA |
0.4505 EUR |
0.4416 EUR |
0.4505 EUR |
0.4448 EUR |
| 2025-10-03 |
0.4529 EUR |
3,328.7822 AVA |
0.4541 EUR |
0.4461 EUR |
0.4605 EUR |
0.4576 EUR |
| 2025-10-02 |
0.4465 EUR |
6,931.3765 AVA |
0.4419 EUR |
0.4419 EUR |
0.4557 EUR |
0.4550 EUR |
| 2025-10-01 |
0.4203 EUR |
15,806.8173 AVA |
0.4173 EUR |
0.4173 EUR |
0.4347 EUR |
0.4347 EUR |
| 2025-09-30 |
0.4100 EUR |
3,908.6675 AVA |
0.4164 EUR |
0.4050 EUR |
0.4186 EUR |
0.4081 EUR |
| 2025-09-29 |
0.4257 EUR |
1,388.5262 AVA |
0.4225 EUR |
0.4225 EUR |
0.4288 EUR |
0.4288 EUR |
| 2025-09-28 |
0.4231 EUR |
2,582.6785 AVA |
0.4178 EUR |
0.4138 EUR |
0.4249 EUR |
0.4249 EUR |
| 2025-09-27 |
0.4282 EUR |
142.5855 AVA |
0.4281 EUR |
0.4274 EUR |
0.4281 EUR |
0.4274 EUR |
| 2025-09-26 |
0.4266 EUR |
2,974.3159 AVA |
0.4118 EUR |
0.4103 EUR |
0.4314 EUR |
0.4270 EUR |
| 2025-09-25 |
0.4360 EUR |
1,450.4176 AVA |
0.4348 EUR |
0.4097 EUR |
0.4367 EUR |
0.4135 EUR |
| 2025-09-24 |
0.4580 EUR |
38,946.6702 AVA |
0.4314 EUR |
0.4314 EUR |
0.4879 EUR |
0.4570 EUR |
| 2025-09-23 |
0.4406 EUR |
8,594.7209 AVA |
0.4392 EUR |
0.4325 EUR |
0.4499 EUR |
0.4325 EUR |
| 2025-09-22 |
0.5032 EUR |
10,484.7778 AVA |
0.4995 EUR |
0.4418 EUR |
0.4995 EUR |
0.4418 EUR |
| 2025-09-21 |
0.5163 EUR |
76,348.7984 AVA |
0.4821 EUR |
0.4748 EUR |
0.5535 EUR |
0.5083 EUR |
| 2025-09-20 |
0.4648 EUR |
795.3952 AVA |
0.4917 EUR |
0.4583 EUR |
0.4917 EUR |
0.4583 EUR |
| 2025-09-19 |
0.4952 EUR |
26,158.6376 AVA |
0.4930 EUR |
0.4829 EUR |
0.5043 EUR |
0.4829 EUR |
| 2025-09-18 |
0.4857 EUR |
1,794.8950 AVA |
0.4757 EUR |
0.4757 EUR |
0.4874 EUR |
0.4872 EUR |
| 2025-09-17 |
0.4590 EUR |
712.0523 AVA |
0.4640 EUR |
0.4529 EUR |
0.4714 EUR |
0.4708 EUR |
| 2025-09-16 |
0.4580 EUR |
1,134.4802 AVA |
0.4568 EUR |
0.4553 EUR |
0.4595 EUR |
0.4595 EUR |
| 2025-09-15 |
0.4613 EUR |
1,861.4047 AVA |
0.4818 EUR |
0.4476 EUR |
0.4818 EUR |
0.4609 EUR |
| 2025-09-14 |
0.4877 EUR |
2,401.4397 AVA |
0.4892 EUR |
0.4764 EUR |
0.4935 EUR |
0.4780 EUR |
| 2025-09-13 |
0.4974 EUR |
3,674.7599 AVA |
0.4969 EUR |
0.4919 EUR |
0.5008 EUR |
0.4962 EUR |
| 2025-09-12 |
0.4863 EUR |
25,638.6187 AVA |
0.4770 EUR |
0.4730 EUR |
0.4906 EUR |
0.4872 EUR |
| 2025-09-11 |
0.4861 EUR |
18,383.0918 AVA |
0.4905 EUR |
0.4734 EUR |
0.4905 EUR |
0.4750 EUR |
| 2025-09-10 |
0.4787 EUR |
17,040.0307 AVA |
0.4800 EUR |
0.4754 EUR |
0.4851 EUR |
0.4780 EUR |
| 2025-09-09 |
0.4797 EUR |
8,919.5841 AVA |
0.4775 EUR |
0.4707 EUR |
0.4799 EUR |
0.4707 EUR |
| 2025-09-08 |
0.4644 EUR |
1,650.3612 AVA |
0.4575 EUR |
0.4575 EUR |
0.4670 EUR |
0.4616 EUR |
| 2025-09-07 |
0.4597 EUR |
502.0378 AVA |
0.4623 EUR |
0.4533 EUR |
0.4644 EUR |
0.4551 EUR |
| 2025-09-06 |
0.4495 EUR |
4,485.5690 AVA |
0.4521 EUR |
0.4460 EUR |
0.4559 EUR |
0.4559 EUR |
| 2025-09-05 |
0.4525 EUR |
16,100.3119 AVA |
0.4500 EUR |
0.4500 EUR |
0.4614 EUR |
0.4529 EUR |