Market [unlinked] / EUR
Identifier on Bitvavo: AVNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2045 EUR |
939,746.3891 |
0.2035 EUR |
0.1989 EUR |
0.2058 EUR |
0.2019 EUR |
| 2026-02-02 |
0.2030 EUR |
864,198.5204 |
0.1992 EUR |
0.1947 EUR |
0.2099 EUR |
0.2055 EUR |
| 2026-02-01 |
0.2067 EUR |
733,478.7939 |
0.2098 EUR |
0.2060 EUR |
0.2190 EUR |
0.2105 EUR |
| 2026-01-31 |
0.2238 EUR |
423,223.6341 |
0.2331 EUR |
0.2066 EUR |
0.2350 EUR |
0.2071 EUR |
| 2026-01-30 |
0.2347 EUR |
293,103.5823 |
0.2348 EUR |
0.2266 EUR |
0.2405 EUR |
0.2372 EUR |
| 2026-01-29 |
0.2418 EUR |
1,500,339.7699 |
0.2597 EUR |
0.2295 EUR |
0.2629 EUR |
0.2355 EUR |
| 2026-01-28 |
0.2698 EUR |
2,994,988.2115 |
0.2492 EUR |
0.2484 EUR |
0.2864 EUR |
0.2719 EUR |
| 2026-01-27 |
0.2539 EUR |
1,538,292.3503 |
0.2570 EUR |
0.2394 EUR |
0.2668 EUR |
0.2493 EUR |
| 2026-01-26 |
0.2588 EUR |
1,352,139.6307 |
0.2710 EUR |
0.2459 EUR |
0.2717 EUR |
0.2563 EUR |
| 2026-01-25 |
0.2872 EUR |
7,217,517.8726 |
0.2440 EUR |
0.2420 EUR |
0.3295 EUR |
0.2580 EUR |
| 2026-01-24 |
0.2394 EUR |
1,249,432.6302 |
0.2301 EUR |
0.2278 EUR |
0.2480 EUR |
0.2407 EUR |
| 2026-01-23 |
0.2340 EUR |
986,066.9125 |
0.2285 EUR |
0.2273 EUR |
0.2398 EUR |
0.2339 EUR |
| 2026-01-22 |
0.2301 EUR |
669,736.7448 |
0.2338 EUR |
0.2242 EUR |
0.2343 EUR |
0.2273 EUR |
| 2026-01-21 |
0.2340 EUR |
1,442,670.1224 |
0.2308 EUR |
0.2259 EUR |
0.2391 EUR |
0.2315 EUR |
| 2026-01-20 |
0.2463 EUR |
2,403,474.1764 |
0.2544 EUR |
0.2302 EUR |
0.2580 EUR |
0.2317 EUR |
| 2026-01-19 |
0.2512 EUR |
3,463,175.1003 |
0.2390 EUR |
0.2181 EUR |
0.2696 EUR |
0.2517 EUR |
| 2026-01-18 |
0.2545 EUR |
223,009.5054 |
0.2558 EUR |
0.2503 EUR |
0.2573 EUR |
0.2513 EUR |
| 2026-01-17 |
0.2573 EUR |
594,647.0175 |
0.2581 EUR |
0.2537 EUR |
0.2665 EUR |
0.2579 EUR |
| 2026-01-16 |
0.2554 EUR |
1,318,726.6346 |
0.2526 EUR |
0.2463 EUR |
0.2675 EUR |
0.2541 EUR |
| 2026-01-15 |
0.2650 EUR |
1,063,590.6503 |
0.2772 EUR |
0.2492 EUR |
0.2781 EUR |
0.2513 EUR |
| 2026-01-14 |
0.2826 EUR |
434,056.5639 |
0.2820 EUR |
0.2768 EUR |
0.2930 EUR |
0.2800 EUR |
| 2026-01-13 |
0.2708 EUR |
1,241,926.5076 |
0.2716 EUR |
0.2669 EUR |
0.2811 EUR |
0.2740 EUR |
| 2026-01-12 |
0.2679 EUR |
694,624.1149 |
0.2676 EUR |
0.2579 EUR |
0.2763 EUR |
0.2645 EUR |
| 2026-01-11 |
0.2752 EUR |
901,753.3418 |
0.2827 EUR |
0.2677 EUR |
0.2854 EUR |
0.2684 EUR |
| 2026-01-10 |
0.2802 EUR |
3,104,747.0102 |
0.2722 EUR |
0.2698 EUR |
0.2981 EUR |
0.2834 EUR |
| 2026-01-09 |
0.2638 EUR |
294,412.1174 |
0.2679 EUR |
0.2596 EUR |
0.2680 EUR |
0.2613 EUR |
| 2026-01-08 |
0.2688 EUR |
486,530.4054 |
0.2776 EUR |
0.2610 EUR |
0.2786 EUR |
0.2651 EUR |
| 2026-01-07 |
0.2899 EUR |
282,911.6071 |
0.2983 EUR |
0.2792 EUR |
0.2983 EUR |
0.2799 EUR |
| 2026-01-06 |
0.2984 EUR |
1,032,670.5529 |
0.2956 EUR |
0.2874 EUR |
0.3059 EUR |
0.2995 EUR |
| 2026-01-05 |
0.2959 EUR |
875,304.2365 |
0.3016 EUR |
0.2881 EUR |
0.3027 EUR |
0.2983 EUR |
| 2026-01-04 |
0.2999 EUR |
801,518.3627 |
0.3034 EUR |
0.2950 EUR |
0.3057 EUR |
0.2994 EUR |
| 2026-01-03 |
0.3063 EUR |
2,078,303.0283 |
0.3087 EUR |
0.2946 EUR |
0.3175 EUR |
0.3001 EUR |
| 2026-01-02 |
0.3046 EUR |
2,815,217.3678 |
0.2959 EUR |
0.2943 EUR |
0.3163 EUR |
0.3083 EUR |
| 2026-01-01 |
0.2969 EUR |
1,984,783.9610 |
0.2952 EUR |
0.2823 EUR |
0.3083 EUR |
0.2972 EUR |
| 2025-12-31 |
0.3062 EUR |
1,882,790.1115 |
0.3274 EUR |
0.2909 EUR |
0.3274 EUR |
0.2961 EUR |
| 2025-12-30 |
0.3468 EUR |
1,367,271.4061 |
0.3577 EUR |
0.3250 EUR |
0.3628 EUR |
0.3253 EUR |
| 2025-12-29 |
0.3219 EUR |
2,017,560.6875 |
0.3176 EUR |
0.3097 EUR |
0.3376 EUR |
0.3376 EUR |
| 2025-12-28 |
0.3295 EUR |
1,533,051.8650 |
0.3358 EUR |
0.3031 EUR |
0.3471 EUR |
0.3031 EUR |
| 2025-12-27 |
0.3402 EUR |
4,711,771.1877 |
0.3323 EUR |
0.3198 EUR |
0.3592 EUR |
0.3358 EUR |
| 2025-12-26 |
0.3040 EUR |
4,389,590.1256 |
0.2887 EUR |
0.2733 EUR |
0.3452 EUR |
0.3451 EUR |
| 2025-12-25 |
0.3185 EUR |
6,054,072.9749 |
0.3155 EUR |
0.2951 EUR |
0.3516 EUR |
0.2978 EUR |
| 2025-12-24 |
0.3012 EUR |
12,134,139.5561 |
0.2717 EUR |
0.2703 EUR |
0.3500 EUR |
0.3042 EUR |
| 2025-12-23 |
0.2515 EUR |
8,034,914.8133 |
0.2242 EUR |
0.2204 EUR |
0.2709 EUR |
0.2604 EUR |
| 2025-12-22 |
0.2334 EUR |
4,270,562.8810 |
0.2106 EUR |
0.2105 EUR |
0.2504 EUR |
0.2227 EUR |
| 2025-12-21 |
0.2094 EUR |
347,778.9398 |
0.2206 EUR |
0.2043 EUR |
0.2206 EUR |
0.2082 EUR |
| 2025-12-20 |
0.2220 EUR |
380,127.2517 |
0.2233 EUR |
0.2159 EUR |
0.2284 EUR |
0.2210 EUR |
| 2025-12-19 |
0.2177 EUR |
2,282,652.3579 |
0.1956 EUR |
0.1956 EUR |
0.2293 EUR |
0.2221 EUR |
| 2025-12-18 |
0.2000 EUR |
395,258.9987 |
0.2025 EUR |
0.1908 EUR |
0.2066 EUR |
0.1949 EUR |
| 2025-12-17 |
0.2171 EUR |
201,579.1097 |
0.2222 EUR |
0.2069 EUR |
0.2222 EUR |
0.2074 EUR |
| 2025-12-16 |
0.2168 EUR |
703,716.4209 |
0.2118 EUR |
0.2074 EUR |
0.2287 EUR |
0.2198 EUR |