Market [unlinked] / EUR
Identifier on Bitvavo: AVNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2278 EUR |
255,071.5278 |
0.2314 EUR |
0.2102 EUR |
0.2361 EUR |
0.2115 EUR |
| 2025-12-14 |
0.2391 EUR |
211,169.1293 |
0.2476 EUR |
0.2316 EUR |
0.2494 EUR |
0.2344 EUR |
| 2025-12-13 |
0.2473 EUR |
461,717.1174 |
0.2470 EUR |
0.2392 EUR |
0.2530 EUR |
0.2481 EUR |
| 2025-12-12 |
0.2531 EUR |
412,229.9669 |
0.2532 EUR |
0.2437 EUR |
0.2605 EUR |
0.2479 EUR |
| 2025-12-11 |
0.2615 EUR |
483,250.4491 |
0.2657 EUR |
0.2460 EUR |
0.2666 EUR |
0.2508 EUR |
| 2025-12-10 |
0.2721 EUR |
1,340,762.1055 |
0.2659 EUR |
0.2592 EUR |
0.2859 EUR |
0.2682 EUR |
| 2025-12-09 |
0.2689 EUR |
451,846.6899 |
0.2640 EUR |
0.2575 EUR |
0.2767 EUR |
0.2754 EUR |
| 2025-12-08 |
0.2658 EUR |
352,145.3954 |
0.2585 EUR |
0.2584 EUR |
0.2752 EUR |
0.2656 EUR |
| 2025-12-07 |
0.2691 EUR |
467,361.0565 |
0.2808 EUR |
0.2572 EUR |
0.2823 EUR |
0.2580 EUR |
| 2025-12-06 |
0.2819 EUR |
107,872.4411 |
0.2824 EUR |
0.2800 EUR |
0.2885 EUR |
0.2868 EUR |
| 2025-12-05 |
0.2901 EUR |
343,011.1981 |
0.2988 EUR |
0.2777 EUR |
0.2994 EUR |
0.2827 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 |