Market [unlinked] / EUR
Identifier on Bitvavo: AVNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4973 EUR |
706,558.6344 |
0.5063 EUR |
0.4632 EUR |
0.5230 EUR |
0.4730 EUR |
| 2025-10-15 |
0.5239 EUR |
926,318.4473 |
0.5328 EUR |
0.4924 EUR |
0.5502 EUR |
0.5055 EUR |
| 2025-10-14 |
0.5303 EUR |
1,179,241.8038 |
0.5691 EUR |
0.4962 EUR |
0.5973 EUR |
0.5313 EUR |
| 2025-10-13 |
0.5573 EUR |
1,453,471.8819 |
0.5797 EUR |
0.5321 EUR |
0.6057 EUR |
0.5645 EUR |
| 2025-10-12 |
0.5783 EUR |
1,899,206.0716 |
0.5342 EUR |
0.5222 EUR |
0.6266 EUR |
0.5734 EUR |
| 2025-10-11 |
0.5072 EUR |
1,930,451.9036 |
0.4800 EUR |
0.4719 EUR |
0.6323 EUR |
0.5160 EUR |
| 2025-10-10 |
0.6226 EUR |
3,315,950.0807 |
0.7177 EUR |
0.1758 EUR |
0.7695 EUR |
0.4467 EUR |
| 2025-10-09 |
0.7563 EUR |
1,459,193.3846 |
0.7861 EUR |
0.6930 EUR |
0.7870 EUR |
0.7176 EUR |
| 2025-10-08 |
0.7857 EUR |
2,487,814.5293 |
0.8206 EUR |
0.7492 EUR |
0.8278 EUR |
0.7849 EUR |
| 2025-10-07 |
0.8776 EUR |
2,535,762.9518 |
0.9576 EUR |
0.8249 EUR |
0.9576 EUR |
0.8321 EUR |
| 2025-10-06 |
0.9582 EUR |
1,528,495.2060 |
0.9524 EUR |
0.9307 EUR |
0.9846 EUR |
0.9560 EUR |
| 2025-10-05 |
0.9668 EUR |
1,775,757.5797 |
0.9824 EUR |
0.9340 EUR |
1.0040 EUR |
0.9487 EUR |
| 2025-10-04 |
1.0383 EUR |
3,676,093.6344 |
1.0650 EUR |
0.9799 EUR |
1.0945 EUR |
0.9890 EUR |
| 2025-10-03 |
1.0212 EUR |
4,524,224.6011 |
0.9635 EUR |
0.9250 EUR |
1.1068 EUR |
1.0385 EUR |
| 2025-10-02 |
0.9960 EUR |
3,004,571.9223 |
1.0150 EUR |
0.9431 EUR |
1.0510 EUR |
0.9587 EUR |
| 2025-10-01 |
1.0301 EUR |
5,285,991.4640 |
1.1038 EUR |
0.9782 EUR |
1.1044 EUR |
1.0152 EUR |
| 2025-09-30 |
0.9771 EUR |
4,961,980.0319 |
0.9647 EUR |
0.8972 EUR |
1.0548 EUR |
1.0104 EUR |
| 2025-09-29 |
1.1420 EUR |
6,418,060.1782 |
1.2697 EUR |
0.9861 EUR |
1.2780 EUR |
0.9890 EUR |
| 2025-09-28 |
1.2008 EUR |
3,154,600.7843 |
1.3048 EUR |
1.1500 EUR |
1.3101 EUR |
1.1928 EUR |
| 2025-09-27 |
1.3528 EUR |
4,907,384.8416 |
1.4130 EUR |
1.2691 EUR |
1.4960 EUR |
1.3288 EUR |
| 2025-09-26 |
1.3645 EUR |
11,373,830.5046 |
1.3647 EUR |
1.2417 EUR |
1.7200 EUR |
1.3644 EUR |
| 2025-09-25 |
1.5825 EUR |
14,508,353.5927 |
1.8888 EUR |
1.3333 EUR |
1.9880 EUR |
1.3975 EUR |
| 2025-09-24 |
1.7309 EUR |
7,324,639.4173 |
1.6837 EUR |
1.5835 EUR |
1.8702 EUR |
1.8049 EUR |
| 2025-09-23 |
1.7510 EUR |
15,264,498.1357 |
1.7477 EUR |
1.4794 EUR |
1.9203 EUR |
1.6960 EUR |
| 2025-09-22 |
1.8524 EUR |
17,708,845.1167 |
2.0179 EUR |
1.5550 EUR |
2.2715 EUR |
1.7600 EUR |
| 2025-09-21 |
1.7316 EUR |
30,144,006.4252 |
1.2557 EUR |
1.2422 EUR |
2.1315 EUR |
1.7886 EUR |
| 2025-09-20 |
1.1238 EUR |
15,559,877.4412 |
0.9432 EUR |
0.8962 EUR |
1.2900 EUR |
1.1759 EUR |
| 2025-09-19 |
0.9134 EUR |
5,015,890.4516 |
0.9347 EUR |
0.8491 EUR |
0.9810 EUR |
0.9571 EUR |
| 2025-09-18 |
0.9556 EUR |
7,596,956.6484 |
0.8970 EUR |
0.8721 EUR |
1.0276 EUR |
0.9727 EUR |
| 2025-09-17 |
0.8448 EUR |
10,194,600.5976 |
0.8574 EUR |
0.7625 EUR |
0.9180 EUR |
0.8677 EUR |
| 2025-09-16 |
0.8896 EUR |
12,706,897.2887 |
1.0572 EUR |
0.7638 EUR |
1.1100 EUR |
0.8620 EUR |
| 2025-09-15 |
1.0159 EUR |
28,512,072.6362 |
0.6976 EUR |
0.6632 EUR |
1.3563 EUR |
0.9975 EUR |
| 2025-09-14 |
0.6776 EUR |
16,344,517.2738 |
0.6550 EUR |
0.6003 EUR |
0.7900 EUR |
0.6628 EUR |
| 2025-09-13 |
0.4908 EUR |
23,619,296.2931 |
0.3902 EUR |
0.3384 EUR |
0.8000 EUR |
0.6220 EUR |
| 2025-09-12 |
0.3323 EUR |
21,983,426.1262 |
0.2657 EUR |
0.2417 EUR |
0.3938 EUR |
0.3766 EUR |
| 2025-09-11 |
0.2724 EUR |
10,255,303.7629 |
0.2991 EUR |
0.2302 EUR |
0.3239 EUR |
0.2581 EUR |
| 2025-09-10 |
0.2676 EUR |
33,717,914.4688 |
0.2230 EUR |
0.1770 EUR |
0.3375 EUR |
0.2880 EUR |
| 2025-09-09 |
0.2078 EUR |
4,395,088.5232 |
0.1928 EUR |
0.1919 EUR |
0.3403 EUR |
0.2228 EUR |