Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.4729 EUR |
1,560.9725 AVA |
0.4727 EUR |
0.4727 EUR |
0.4801 EUR |
0.4801 EUR |
| 2025-08-25 |
0.4746 EUR |
2,474.2029 AVA |
0.4768 EUR |
0.4600 EUR |
0.4809 EUR |
0.4600 EUR |
| 2025-08-24 |
0.4944 EUR |
732.1393 AVA |
0.5049 EUR |
0.4892 EUR |
0.5049 EUR |
0.4892 EUR |
| 2025-08-23 |
0.5091 EUR |
384.9152 AVA |
0.5071 EUR |
0.5056 EUR |
0.5071 EUR |
0.5056 EUR |
| 2025-08-22 |
0.5171 EUR |
5,219.8964 AVA |
0.4823 EUR |
0.4772 EUR |
0.5186 EUR |
0.5184 EUR |
| 2025-08-21 |
0.4889 EUR |
881.9351 AVA |
0.4929 EUR |
0.4779 EUR |
0.4929 EUR |
0.4779 EUR |
| 2025-08-20 |
0.4844 EUR |
4,024.8598 AVA |
0.4761 EUR |
0.4761 EUR |
0.4859 EUR |
0.4850 EUR |
| 2025-08-19 |
0.4788 EUR |
3,084.7010 AVA |
0.4786 EUR |
0.4685 EUR |
0.4868 EUR |
0.4685 EUR |
| 2025-08-18 |
0.4830 EUR |
6,658.8309 AVA |
0.4758 EUR |
0.4737 EUR |
0.4907 EUR |
0.4852 EUR |
| 2025-08-17 |
0.5066 EUR |
643.5794 AVA |
0.5056 EUR |
0.5047 EUR |
0.5100 EUR |
0.5069 EUR |
| 2025-08-16 |
0.4813 EUR |
417.5762 AVA |
0.4904 EUR |
0.4904 EUR |
0.5004 EUR |
0.5004 EUR |
| 2025-08-15 |
0.4816 EUR |
777.8448 AVA |
0.4818 EUR |
0.4716 EUR |
0.4878 EUR |
0.4749 EUR |
| 2025-08-14 |
0.5075 EUR |
5,312.9581 AVA |
0.5430 EUR |
0.4733 EUR |
0.5430 EUR |
0.4733 EUR |
| 2025-08-13 |
0.5376 EUR |
2,639.1484 AVA |
0.5353 EUR |
0.5256 EUR |
0.5389 EUR |
0.5370 EUR |
| 2025-08-11 |
0.5138 EUR |
640.2314 AVA |
0.5219 EUR |
0.5130 EUR |
0.5219 EUR |
0.5134 EUR |
| 2025-08-10 |
0.5108 EUR |
1,911.2636 AVA |
0.5220 EUR |
0.5015 EUR |
0.5220 EUR |
0.5015 EUR |
| 2025-08-09 |
0.5109 EUR |
7,336.4552 AVA |
0.5078 EUR |
0.5078 EUR |
0.5208 EUR |
0.5208 EUR |
| 2025-08-08 |
0.5013 EUR |
8,923.0742 AVA |
0.5009 EUR |
0.4938 EUR |
0.5066 EUR |
0.5034 EUR |
| 2025-08-07 |
0.4887 EUR |
401.7002 AVA |
0.4860 EUR |
0.4860 EUR |
0.4943 EUR |
0.4865 EUR |
| 2025-08-06 |
0.4745 EUR |
375.5146 AVA |
0.4715 EUR |
0.4715 EUR |
0.4758 EUR |
0.4742 EUR |
| 2025-08-05 |
0.4919 EUR |
19,469.2658 AVA |
0.4807 EUR |
0.4746 EUR |
0.4975 EUR |
0.4746 EUR |
| 2025-08-04 |
0.4711 EUR |
2,388.1420 AVA |
0.4710 EUR |
0.4669 EUR |
0.4849 EUR |
0.4849 EUR |
| 2025-08-03 |
0.4540 EUR |
282.8644 AVA |
0.4509 EUR |
0.4509 EUR |
0.4567 EUR |
0.4567 EUR |
| 2025-08-02 |
0.4445 EUR |
67.4961 AVA |
0.4445 EUR |
0.4445 EUR |
0.4445 EUR |
0.4445 EUR |
| 2025-08-01 |
0.4546 EUR |
4,424.6557 AVA |
0.4662 EUR |
0.4491 EUR |
0.4662 EUR |
0.4494 EUR |
| 2025-07-31 |
0.4989 EUR |
4,250.9126 AVA |
0.5102 EUR |
0.4922 EUR |
0.5144 EUR |
0.4922 EUR |
| 2025-07-30 |
0.4963 EUR |
8,300.2857 AVA |
0.5000 EUR |
0.4961 EUR |
0.5000 EUR |
0.4968 EUR |
| 2025-07-29 |
0.5081 EUR |
2,136.6127 AVA |
0.5000 EUR |
0.5000 EUR |
0.5266 EUR |
0.5010 EUR |
| 2025-07-28 |
0.5258 EUR |
23,895.3301 AVA |
0.5504 EUR |
0.5041 EUR |
0.5524 EUR |
0.5041 EUR |
| 2025-07-27 |
0.5322 EUR |
0.0320 AVA |
0.5322 EUR |
0.5299 EUR |
0.5322 EUR |
0.5299 EUR |
| 2025-07-26 |
0.5224 EUR |
3,667.8036 AVA |
0.5076 EUR |
0.5076 EUR |
0.5349 EUR |
0.5340 EUR |
| 2025-07-25 |
0.4963 EUR |
9.9653 AVA |
0.4963 EUR |
0.4963 EUR |
0.4963 EUR |
0.4963 EUR |
| 2025-07-24 |
0.5191 EUR |
5,982.8045 AVA |
0.5261 EUR |
0.5000 EUR |
0.5261 EUR |
0.5180 EUR |
| 2025-07-23 |
0.5250 EUR |
5,741.0610 AVA |
0.5726 EUR |
0.5219 EUR |
0.5726 EUR |
0.5219 EUR |
| 2025-07-22 |
0.5598 EUR |
2,699.6387 AVA |
0.5552 EUR |
0.5523 EUR |
0.5552 EUR |
0.5523 EUR |
| 2025-07-21 |
0.5714 EUR |
2,477.7871 AVA |
0.5800 EUR |
0.5689 EUR |
0.5850 EUR |
0.5705 EUR |
| 2025-07-20 |
0.5595 EUR |
1,913.3407 AVA |
0.5576 EUR |
0.5548 EUR |
0.5779 EUR |
0.5687 EUR |
| 2025-07-19 |
0.5369 EUR |
994.7973 AVA |
0.5353 EUR |
0.5353 EUR |
0.5459 EUR |
0.5459 EUR |
| 2025-07-18 |
0.5504 EUR |
4,347.7567 AVA |
0.5568 EUR |
0.5351 EUR |
0.5700 EUR |
0.5351 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 |