Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: AVNT-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.2959 EUR | 187,526.4889 | 0.2988 EUR | 0.2868 EUR | 0.2994 EUR | 0.2880 EUR |
| 2025-12-04 | 0.3112 EUR | 437,810.9532 | 0.3140 EUR | 0.2966 EUR | 0.3231 EUR | 0.3022 EUR |
| 2025-12-03 | 0.3074 EUR | 719,376.8043 | 0.2928 EUR | 0.2925 EUR | 0.3192 EUR | 0.3135 EUR |
| 2025-12-02 | 0.2853 EUR | 1,584,233.9308 | 0.2837 EUR | 0.2751 EUR | 0.3042 EUR | 0.2928 EUR |
| 2025-12-01 | 0.2930 EUR | 591,245.0721 | 0.3196 EUR | 0.2773 EUR | 0.3196 EUR | 0.2793 EUR |
| 2025-11-30 | 0.3287 EUR | 136,593.4642 | 0.3350 EUR | 0.3224 EUR | 0.3357 EUR | 0.3288 EUR |
| 2025-11-29 | 0.3356 EUR | 107,085.3602 | 0.3380 EUR | 0.3298 EUR | 0.3446 EUR | 0.3335 EUR |
| 2025-11-28 | 0.3443 EUR | 350,776.2129 | 0.3539 EUR | 0.3327 EUR | 0.3603 EUR | 0.3388 EUR |
| 2025-11-27 | 0.3577 EUR | 442,058.6323 | 0.3475 EUR | 0.3430 EUR | 0.3700 EUR | 0.3619 EUR |
| 2025-11-26 | 0.3448 EUR | 239,814.7675 | 0.3507 EUR | 0.3347 EUR | 0.3544 EUR | 0.3486 EUR |
| 2025-11-25 | 0.3419 EUR | 201,117.1538 | 0.3446 EUR | 0.3314 EUR | 0.3451 EUR | 0.3393 EUR |
| 2025-11-24 | 0.3371 EUR | 498,893.9706 | 0.3365 EUR | 0.3238 EUR | 0.3505 EUR | 0.3466 EUR |
| 2025-11-23 | 0.3452 EUR | 1,053,450.1248 | 0.3379 EUR | 0.3303 EUR | 0.3695 EUR | 0.3364 EUR |
| 2025-11-22 | 0.3558 EUR | 939,581.1868 | 0.3590 EUR | 0.3350 EUR | 0.3751 EUR | 0.3399 EUR |
| 2025-11-21 | 0.3452 EUR | 3,156,986.3816 | 0.3396 EUR | 0.2885 EUR | 0.3750 EUR | 0.3667 EUR |
| 2025-11-20 | 0.3618 EUR | 317,191.1679 | 0.3676 EUR | 0.3412 EUR | 0.3806 EUR | 0.3429 EUR |
| 2025-11-19 | 0.3720 EUR | 735,549.2124 | 0.3817 EUR | 0.3530 EUR | 0.3971 EUR | 0.3584 EUR |
| 2025-11-18 | 0.3813 EUR | 811,366.7014 | 0.3706 EUR | 0.3574 EUR | 0.3969 EUR | 0.3805 EUR |
| 2025-11-17 | 0.3809 EUR | 667,006.4750 | 0.4030 EUR | 0.3568 EUR | 0.4076 EUR | 0.3674 EUR |
| 2025-11-16 | 0.4202 EUR | 841,464.3416 | 0.4321 EUR | 0.3879 EUR | 0.4400 EUR | 0.3960 EUR |
| 2025-11-15 | 0.4375 EUR | 868,708.2278 | 0.4394 EUR | 0.4292 EUR | 0.4599 EUR | 0.4316 EUR |
| 2025-11-14 | 0.4471 EUR | 2,375,323.4023 | 0.4603 EUR | 0.4207 EUR | 0.4820 EUR | 0.4294 EUR |
| 2025-11-13 | 0.4783 EUR | 7,744,251.7021 | 0.4272 EUR | 0.4189 EUR | 0.5357 EUR | 0.4464 EUR |
| 2025-11-12 | 0.4373 EUR | 364,742.1535 | 0.4352 EUR | 0.4163 EUR | 0.4568 EUR | 0.4181 EUR |
| 2025-11-11 | 0.4626 EUR | 550,991.8069 | 0.4732 EUR | 0.4485 EUR | 0.4870 EUR | 0.4518 EUR |
| 2025-11-10 | 0.4697 EUR | 977,910.4137 | 0.4669 EUR | 0.4569 EUR | 0.4859 EUR | 0.4646 EUR |
| 2025-11-09 | 0.4579 EUR | 699,351.4063 | 0.4592 EUR | 0.4428 EUR | 0.4780 EUR | 0.4746 EUR |
| 2025-11-08 | 0.5090 EUR | 806,934.2715 | 0.5023 EUR | 0.4575 EUR | 0.5173 EUR | 0.4599 EUR |
| 2025-11-07 | 0.4510 EUR | 1,160,532.8185 | 0.4334 EUR | 0.4226 EUR | 0.4864 EUR | 0.4834 EUR |
| 2025-11-06 | 0.4409 EUR | 795,594.6844 | 0.4695 EUR | 0.4258 EUR | 0.4695 EUR | 0.4344 EUR |
| 2025-11-05 | 0.4600 EUR | 911,482.0447 | 0.4614 EUR | 0.4435 EUR | 0.4839 EUR | 0.4664 EUR |
| 2025-11-04 | 0.4645 EUR | 925,101.8509 | 0.4712 EUR | 0.4347 EUR | 0.4896 EUR | 0.4430 EUR |
| 2025-11-03 | 0.5037 EUR | 1,135,935.1849 | 0.5524 EUR | 0.4705 EUR | 0.5560 EUR | 0.4828 EUR |
| 2025-11-02 | 0.5557 EUR | 1,137,238.9492 | 0.5715 EUR | 0.5288 EUR | 0.5876 EUR | 0.5409 EUR |
| 2025-11-01 | 0.5855 EUR | 1,470,546.9892 | 0.5586 EUR | 0.5568 EUR | 0.6300 EUR | 0.5588 EUR |
| 2025-10-31 | 0.5653 EUR | 1,996,321.2425 | 0.5039 EUR | 0.5027 EUR | 0.5954 EUR | 0.5599 EUR |
| 2025-10-30 | 0.5348 EUR | 929,045.0572 | 0.5759 EUR | 0.4878 EUR | 0.5927 EUR | 0.4926 EUR |
| 2025-10-29 | 0.5610 EUR | 1,271,202.9073 | 0.5713 EUR | 0.5400 EUR | 0.5815 EUR | 0.5678 EUR |
| 2025-10-28 | 0.5830 EUR | 1,993,674.7318 | 0.5928 EUR | 0.5574 EUR | 0.6166 EUR | 0.5603 EUR |
| 2025-10-27 | 0.6537 EUR | 1,875,711.8384 | 0.6830 EUR | 0.6132 EUR | 0.7033 EUR | 0.6151 EUR |
| 2025-10-26 | 0.6782 EUR | 1,827,119.7097 | 0.6510 EUR | 0.6490 EUR | 0.7286 EUR | 0.6854 EUR |
| 2025-10-25 | 0.6552 EUR | 2,784,827.3417 | 0.6766 EUR | 0.6161 EUR | 0.7043 EUR | 0.6792 EUR |
| 2025-10-24 | 0.6896 EUR | 7,786,592.7355 | 0.5799 EUR | 0.5681 EUR | 0.8100 EUR | 0.6721 EUR |
| 2025-10-23 | 0.5692 EUR | 2,335,711.1432 | 0.5586 EUR | 0.5368 EUR | 0.5972 EUR | 0.5638 EUR |
| 2025-10-22 | 0.5606 EUR | 5,467,608.6850 | 0.5155 EUR | 0.5129 EUR | 0.6184 EUR | 0.5294 EUR |
| 2025-10-21 | 0.5626 EUR | 11,353,006.5243 | 0.5507 EUR | 0.4869 EUR | 0.6570 EUR | 0.5299 EUR |
| 2025-10-20 | 0.4247 EUR | 924,387.8216 | 0.4176 EUR | 0.4007 EUR | 0.4442 EUR | 0.4379 EUR |
| 2025-10-19 | 0.4181 EUR | 902,688.9495 | 0.4248 EUR | 0.4053 EUR | 0.4338 EUR | 0.4309 EUR |
| 2025-10-18 | 0.4368 EUR | 603,200.9279 | 0.4290 EUR | 0.4159 EUR | 0.4517 EUR | 0.4264 EUR |
| 2025-10-17 | 0.4383 EUR | 682,387.1851 | 0.4698 EUR | 0.4121 EUR | 0.4700 EUR | 0.4240 EUR |
12