Identifier on Bitvavo: AVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.8406 EUR |
37,786.0378 AVA |
0.8226 EUR |
0.8145 EUR |
0.8637 EUR |
0.8578 EUR |
| 2025-01-24 |
0.8757 EUR |
62,230.2188 AVA |
0.8924 EUR |
0.8385 EUR |
0.9041 EUR |
0.8385 EUR |
| 2025-01-23 |
0.8927 EUR |
15,887.3813 AVA |
0.9054 EUR |
0.8719 EUR |
0.9127 EUR |
0.8869 EUR |
| 2025-01-22 |
0.9541 EUR |
182,689.3635 AVA |
0.9080 EUR |
0.9000 EUR |
1.0023 EUR |
0.9210 EUR |
| 2025-01-21 |
0.8720 EUR |
72,563.1153 AVA |
0.8670 EUR |
0.8164 EUR |
0.9220 EUR |
0.9125 EUR |
| 2025-01-20 |
0.8732 EUR |
86,572.1959 AVA |
0.8777 EUR |
0.8384 EUR |
0.9466 EUR |
0.8581 EUR |
| 2025-01-19 |
0.9437 EUR |
48,057.1515 AVA |
1.0068 EUR |
0.8935 EUR |
1.0088 EUR |
0.9150 EUR |
| 2025-01-18 |
0.9986 EUR |
36,769.4116 AVA |
1.1108 EUR |
0.9726 EUR |
1.1183 EUR |
0.9842 EUR |
| 2025-01-17 |
1.1000 EUR |
64,062.1240 AVA |
1.0565 EUR |
1.0565 EUR |
1.1324 EUR |
1.1316 EUR |
| 2025-01-16 |
1.0709 EUR |
75,070.4731 AVA |
1.1028 EUR |
1.0431 EUR |
1.1028 EUR |
1.0681 EUR |
| 2025-01-15 |
1.0886 EUR |
45,465.2021 AVA |
1.0673 EUR |
1.0127 EUR |
1.1201 EUR |
1.1030 EUR |
| 2025-01-14 |
1.0568 EUR |
35,823.4479 AVA |
1.0365 EUR |
1.0348 EUR |
1.0772 EUR |
1.0583 EUR |
| 2025-01-13 |
0.9908 EUR |
46,617.6282 AVA |
1.0709 EUR |
0.9500 EUR |
1.0712 EUR |
0.9678 EUR |
| 2025-01-12 |
1.0774 EUR |
32,602.6876 AVA |
1.0862 EUR |
1.0553 EUR |
1.0888 EUR |
1.0686 EUR |
| 2025-01-11 |
1.0846 EUR |
27,419.3161 AVA |
1.1034 EUR |
1.0626 EUR |
1.1228 EUR |
1.1147 EUR |
| 2025-01-10 |
1.1058 EUR |
21,111.7163 AVA |
1.0883 EUR |
1.0767 EUR |
1.1282 EUR |
1.1145 EUR |
| 2025-01-09 |
1.0879 EUR |
23,342.3689 AVA |
1.1479 EUR |
1.0424 EUR |
1.1542 EUR |
1.0658 EUR |
| 2025-01-08 |
1.1358 EUR |
114,790.2276 AVA |
1.1513 EUR |
1.0794 EUR |
1.1732 EUR |
1.1208 EUR |
| 2025-01-07 |
1.2692 EUR |
74,026.6060 AVA |
1.3540 EUR |
1.1711 EUR |
1.3562 EUR |
1.1861 EUR |
| 2025-01-06 |
1.3665 EUR |
63,226.9722 AVA |
1.3830 EUR |
1.3282 EUR |
1.4030 EUR |
1.3452 EUR |
| 2025-01-05 |
1.4208 EUR |
81,284.0742 AVA |
1.3958 EUR |
1.3731 EUR |
1.4798 EUR |
1.3949 EUR |
| 2025-01-04 |
1.4072 EUR |
29,934.6906 AVA |
1.4493 EUR |
1.3712 EUR |
1.4494 EUR |
1.3920 EUR |
| 2025-01-03 |
1.4080 EUR |
106,349.0408 AVA |
1.3617 EUR |
1.3142 EUR |
1.4877 EUR |
1.4398 EUR |
| 2025-01-02 |
1.3608 EUR |
136,550.4320 AVA |
1.3324 EUR |
1.3103 EUR |
1.3949 EUR |
1.3485 EUR |
| 2025-01-01 |
1.2975 EUR |
57,631.1447 AVA |
1.2967 EUR |
1.2635 EUR |
1.3516 EUR |
1.3065 EUR |
| 2024-12-31 |
1.3091 EUR |
93,529.1634 AVA |
1.3152 EUR |
1.2682 EUR |
1.3709 EUR |
1.3033 EUR |
| 2024-12-30 |
1.4464 EUR |
948,649.6712 AVA |
1.3378 EUR |
1.3092 EUR |
1.6080 EUR |
1.3173 EUR |
| 2024-12-29 |
1.3297 EUR |
740,088.7495 AVA |
1.2360 EUR |
1.1901 EUR |
1.4670 EUR |
1.3821 EUR |
| 2024-12-28 |
1.2161 EUR |
89,475.1097 AVA |
1.2258 EUR |
1.1779 EUR |
1.2483 EUR |
1.2370 EUR |
| 2024-12-27 |
1.2627 EUR |
137,530.1545 AVA |
1.2225 EUR |
1.2023 EUR |
1.3171 EUR |
1.2237 EUR |
| 2024-12-26 |
1.2289 EUR |
166,997.5048 AVA |
1.3410 EUR |
1.1962 EUR |
1.3517 EUR |
1.2109 EUR |
| 2024-12-25 |
1.3435 EUR |
233,280.2803 AVA |
1.3581 EUR |
1.2741 EUR |
1.4163 EUR |
1.3248 EUR |
| 2024-12-24 |
1.3358 EUR |
212,620.4165 AVA |
1.3500 EUR |
1.2600 EUR |
1.3823 EUR |
1.3688 EUR |
| 2024-12-23 |
1.2853 EUR |
188,310.3033 AVA |
1.2561 EUR |
1.2289 EUR |
1.3680 EUR |
1.2957 EUR |
| 2024-12-22 |
1.4050 EUR |
848,793.8308 AVA |
1.2050 EUR |
1.1877 EUR |
1.5139 EUR |
1.2717 EUR |
| 2024-12-21 |
1.2895 EUR |
223,125.8896 AVA |
1.3072 EUR |
1.1804 EUR |
1.4335 EUR |
1.1912 EUR |
| 2024-12-20 |
1.2395 EUR |
406,624.3097 AVA |
1.3910 EUR |
1.0961 EUR |
1.4893 EUR |
1.3477 EUR |
| 2024-12-19 |
1.4921 EUR |
114,463.1921 AVA |
1.5160 EUR |
1.3448 EUR |
1.5539 EUR |
1.4415 EUR |