Market [unlinked] / USD
Identifier on Kraken: AVAAIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.1018 USD |
443,542.2001 |
0.0977 USD |
0.0948 USD |
0.1134 USD |
0.0976 USD |
| 2025-05-08 |
0.0939 USD |
480,926.5797 |
0.0809 USD |
0.0789 USD |
0.1049 USD |
0.0961 USD |
| 2025-05-07 |
0.0805 USD |
873,306.1084 |
0.0734 USD |
0.0734 USD |
0.0843 USD |
0.0828 USD |
| 2025-05-06 |
0.0758 USD |
214,987.1313 |
0.0807 USD |
0.0726 USD |
0.0843 USD |
0.0734 USD |
| 2025-05-05 |
0.0849 USD |
388,413.7610 |
0.0864 USD |
0.0814 USD |
0.0885 USD |
0.0822 USD |
| 2025-05-04 |
0.0749 USD |
735,964.7279 |
0.0709 USD |
0.0656 USD |
0.0841 USD |
0.0838 USD |
| 2025-05-03 |
0.0730 USD |
346,005.8456 |
0.0752 USD |
0.0682 USD |
0.0762 USD |
0.0701 USD |
| 2025-05-02 |
0.0668 USD |
1,292,100.1982 |
0.0620 USD |
0.0615 USD |
0.0754 USD |
0.0737 USD |
| 2025-05-01 |
0.0612 USD |
1,338,045.6765 |
0.0539 USD |
0.0539 USD |
0.0654 USD |
0.0622 USD |
| 2025-04-30 |
0.0540 USD |
905,478.0528 |
0.0547 USD |
0.0492 USD |
0.0561 USD |
0.0492 USD |
| 2025-04-29 |
0.0557 USD |
701,212.2863 |
0.0558 USD |
0.0518 USD |
0.0588 USD |
0.0588 USD |
| 2025-04-28 |
0.0497 USD |
1,084,096.3215 |
0.0444 USD |
0.0420 USD |
0.0564 USD |
0.0548 USD |
| 2025-04-27 |
0.0449 USD |
457,338.0651 |
0.0497 USD |
0.0433 USD |
0.0497 USD |
0.0439 USD |
| 2025-04-26 |
0.0482 USD |
677,355.8489 |
0.0466 USD |
0.0464 USD |
0.0500 USD |
0.0474 USD |
| 2025-04-25 |
0.0498 USD |
1,472,391.6396 |
0.0510 USD |
0.0465 USD |
0.0530 USD |
0.0494 USD |
| 2025-04-24 |
0.0417 USD |
686,208.5935 |
0.0378 USD |
0.0376 USD |
0.0469 USD |
0.0466 USD |
| 2025-04-23 |
0.0417 USD |
1,078,720.6155 |
0.0397 USD |
0.0382 USD |
0.0498 USD |
0.0399 USD |
| 2025-04-22 |
0.0330 USD |
446,029.6515 |
0.0297 USD |
0.0292 USD |
0.0361 USD |
0.0334 USD |
| 2025-04-21 |
0.0296 USD |
249,668.7125 |
0.0291 USD |
0.0277 USD |
0.0305 USD |
0.0284 USD |
| 2025-04-20 |
0.0301 USD |
844,862.4420 |
0.0314 USD |
0.0280 USD |
0.0332 USD |
0.0295 USD |
| 2025-04-19 |
0.0309 USD |
236,219.8617 |
0.0285 USD |
0.0282 USD |
0.0318 USD |
0.0311 USD |
| 2025-04-18 |
0.0323 USD |
612,554.1790 |
0.0341 USD |
0.0303 USD |
0.0345 USD |
0.0310 USD |
| 2025-04-17 |
0.0369 USD |
280,490.4803 |
0.0354 USD |
0.0352 USD |
0.0379 USD |
0.0362 USD |
| 2025-04-16 |
0.0335 USD |
501,617.5448 |
0.0351 USD |
0.0313 USD |
0.0361 USD |
0.0348 USD |
| 2025-04-15 |
0.0375 USD |
265,180.7165 |
0.0374 USD |
0.0350 USD |
0.0413 USD |
0.0378 USD |
| 2025-04-14 |
0.0360 USD |
474,768.1250 |
0.0303 USD |
0.0299 USD |
0.0388 USD |
0.0369 USD |
| 2025-04-13 |
0.0302 USD |
1,979,568.1021 |
0.0301 USD |
0.0285 USD |
0.0322 USD |
0.0304 USD |
| 2025-04-12 |
0.0286 USD |
1,486,469.3092 |
0.0232 USD |
0.0216 USD |
0.0324 USD |
0.0300 USD |
| 2025-04-11 |
0.0217 USD |
27,419.3930 |
0.0201 USD |
0.0201 USD |
0.0222 USD |
0.0222 USD |
| 2025-04-10 |
0.0196 USD |
39,019.4052 |
0.0200 USD |
0.0196 USD |
0.0200 USD |
0.0196 USD |
| 2025-04-09 |
0.0198 USD |
174,194.5222 |
0.0179 USD |
0.0179 USD |
0.0216 USD |
0.0206 USD |
| 2025-04-08 |
0.0191 USD |
8,771.0649 |
0.0188 USD |
0.0188 USD |
0.0199 USD |
0.0198 USD |
| 2025-04-07 |
0.0185 USD |
116,584.9546 |
0.0175 USD |
0.0175 USD |
0.0202 USD |
0.0196 USD |
| 2025-04-06 |
0.0213 USD |
1,432.7312 |
0.0219 USD |
0.0209 USD |
0.0219 USD |
0.0209 USD |
| 2025-04-05 |
0.0220 USD |
11,586.7784 |
0.0219 USD |
0.0214 USD |
0.0224 USD |
0.0217 USD |
| 2025-04-04 |
0.0213 USD |
98,002.9018 |
0.0227 USD |
0.0202 USD |
0.0227 USD |
0.0207 USD |
| 2025-04-03 |
0.0219 USD |
70,172.7577 |
0.0234 USD |
0.0212 USD |
0.0234 USD |
0.0223 USD |
| 2025-04-02 |
0.0244 USD |
83,207.7326 |
0.0257 USD |
0.0228 USD |
0.0259 USD |
0.0234 USD |
| 2025-04-01 |
0.0298 USD |
415,575.1861 |
0.0316 USD |
0.0286 USD |
0.0317 USD |
0.0287 USD |
| 2025-03-31 |
0.0000 USD |
0.0000 |
0.0319 USD |
0.0319 USD |
0.0319 USD |
0.0319 USD |
| 2025-03-30 |
0.0334 USD |
78,146.9543 |
0.0334 USD |
0.0319 USD |
0.0347 USD |
0.0319 USD |
| 2025-03-29 |
0.0354 USD |
9,012.7280 |
0.0361 USD |
0.0337 USD |
0.0361 USD |
0.0337 USD |
| 2025-03-28 |
0.0375 USD |
1,387.3700 |
0.0379 USD |
0.0363 USD |
0.0379 USD |
0.0364 USD |
| 2025-03-27 |
0.0415 USD |
3,091.1329 |
0.0416 USD |
0.0392 USD |
0.0416 USD |
0.0392 USD |
| 2025-03-26 |
0.0417 USD |
62,109.6820 |
0.0427 USD |
0.0383 USD |
0.0459 USD |
0.0389 USD |
| 2025-03-25 |
0.0476 USD |
25,280.3015 |
0.0476 USD |
0.0452 USD |
0.0490 USD |
0.0460 USD |
| 2025-03-24 |
0.0463 USD |
131,270.1648 |
0.0436 USD |
0.0430 USD |
0.0491 USD |
0.0454 USD |
| 2025-03-23 |
0.0424 USD |
103,391.3427 |
0.0390 USD |
0.0390 USD |
0.0439 USD |
0.0410 USD |
| 2025-03-22 |
0.0420 USD |
161,577.5601 |
0.0402 USD |
0.0402 USD |
0.0422 USD |
0.0416 USD |
| 2025-03-21 |
0.0388 USD |
20,679.8208 |
0.0400 USD |
0.0371 USD |
0.0402 USD |
0.0371 USD |