Market [unlinked] / USD
Identifier on Kraken: AVAAIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0428 USD |
408,169.4771 |
0.0418 USD |
0.0401 USD |
0.0448 USD |
0.0434 USD |
| 2025-07-18 |
0.0448 USD |
1,155,131.4114 |
0.0512 USD |
0.0397 USD |
0.0517 USD |
0.0410 USD |
| 2025-07-17 |
0.0542 USD |
206,460.1145 |
0.0539 USD |
0.0520 USD |
0.0564 USD |
0.0564 USD |
| 2025-07-16 |
0.0555 USD |
833,353.3714 |
0.0547 USD |
0.0511 USD |
0.0603 USD |
0.0541 USD |
| 2025-07-15 |
0.0508 USD |
2,970,528.5867 |
0.0488 USD |
0.0428 USD |
0.0541 USD |
0.0537 USD |
| 2025-07-14 |
0.0433 USD |
1,205,295.2526 |
0.0357 USD |
0.0357 USD |
0.0490 USD |
0.0487 USD |
| 2025-07-13 |
0.0358 USD |
69,183.0444 |
0.0330 USD |
0.0329 USD |
0.0366 USD |
0.0365 USD |
| 2025-07-12 |
0.0348 USD |
49,237.7308 |
0.0360 USD |
0.0328 USD |
0.0360 USD |
0.0330 USD |
| 2025-07-11 |
0.0375 USD |
286,775.2056 |
0.0371 USD |
0.0368 USD |
0.0394 USD |
0.0371 USD |
| 2025-07-10 |
0.0343 USD |
264,159.5806 |
0.0326 USD |
0.0326 USD |
0.0361 USD |
0.0359 USD |
| 2025-07-09 |
0.0295 USD |
1,686,730.1042 |
0.0290 USD |
0.0285 USD |
0.0323 USD |
0.0323 USD |
| 2025-07-08 |
0.0301 USD |
63,757.6023 |
0.0305 USD |
0.0295 USD |
0.0306 USD |
0.0296 USD |
| 2025-07-07 |
0.0334 USD |
182,826.5066 |
0.0324 USD |
0.0320 USD |
0.0362 USD |
0.0320 USD |
| 2025-07-06 |
0.0320 USD |
98,547.2214 |
0.0315 USD |
0.0306 USD |
0.0332 USD |
0.0323 USD |
| 2025-07-05 |
0.0314 USD |
333,509.5791 |
0.0288 USD |
0.0282 USD |
0.0328 USD |
0.0311 USD |
| 2025-07-04 |
0.0307 USD |
44,948.9215 |
0.0312 USD |
0.0286 USD |
0.0316 USD |
0.0286 USD |
| 2025-07-03 |
0.0318 USD |
732,068.9665 |
0.0306 USD |
0.0304 USD |
0.0338 USD |
0.0305 USD |
| 2025-07-02 |
0.0281 USD |
210,020.6022 |
0.0253 USD |
0.0253 USD |
0.0316 USD |
0.0307 USD |
| 2025-07-01 |
0.0271 USD |
189,608.7710 |
0.0283 USD |
0.0256 USD |
0.0285 USD |
0.0256 USD |
| 2025-06-30 |
0.0275 USD |
112,619.4103 |
0.0284 USD |
0.0268 USD |
0.0284 USD |
0.0268 USD |
| 2025-06-29 |
0.0274 USD |
119,837.5641 |
0.0270 USD |
0.0268 USD |
0.0283 USD |
0.0268 USD |
| 2025-06-28 |
0.0260 USD |
384,753.3663 |
0.0260 USD |
0.0256 USD |
0.0271 USD |
0.0268 USD |
| 2025-06-27 |
0.0251 USD |
1,177,575.9768 |
0.0251 USD |
0.0247 USD |
0.0258 USD |
0.0258 USD |
| 2025-06-26 |
0.0258 USD |
55,982.0331 |
0.0265 USD |
0.0245 USD |
0.0268 USD |
0.0245 USD |
| 2025-06-25 |
0.0280 USD |
91,602.4429 |
0.0288 USD |
0.0272 USD |
0.0288 USD |
0.0274 USD |
| 2025-06-24 |
0.0291 USD |
125,467.6637 |
0.0278 USD |
0.0277 USD |
0.0297 USD |
0.0297 USD |
| 2025-06-23 |
0.0240 USD |
1,421,057.5494 |
0.0232 USD |
0.0231 USD |
0.0256 USD |
0.0256 USD |
| 2025-06-22 |
0.0231 USD |
133,861.3394 |
0.0242 USD |
0.0220 USD |
0.0243 USD |
0.0233 USD |
| 2025-06-21 |
0.0254 USD |
96,947.7060 |
0.0256 USD |
0.0239 USD |
0.0258 USD |
0.0239 USD |
| 2025-06-20 |
0.0287 USD |
103,133.0291 |
0.0287 USD |
0.0276 USD |
0.0293 USD |
0.0290 USD |
| 2025-06-19 |
0.0293 USD |
73,338.8149 |
0.0284 USD |
0.0284 USD |
0.0302 USD |
0.0285 USD |
| 2025-06-18 |
0.0270 USD |
179,159.2661 |
0.0282 USD |
0.0255 USD |
0.0282 USD |
0.0259 USD |
| 2025-06-17 |
0.0301 USD |
69,735.2057 |
0.0296 USD |
0.0292 USD |
0.0307 USD |
0.0293 USD |
| 2025-06-16 |
0.0309 USD |
749,675.9618 |
0.0288 USD |
0.0288 USD |
0.0324 USD |
0.0315 USD |
| 2025-06-15 |
0.0285 USD |
21,812.7057 |
0.0284 USD |
0.0281 USD |
0.0288 USD |
0.0285 USD |
| 2025-06-14 |
0.0287 USD |
123,723.8500 |
0.0287 USD |
0.0286 USD |
0.0289 USD |
0.0289 USD |
| 2025-06-13 |
0.0281 USD |
124,885.2632 |
0.0299 USD |
0.0273 USD |
0.0299 USD |
0.0284 USD |
| 2025-06-12 |
0.0336 USD |
400,870.3861 |
0.0353 USD |
0.0318 USD |
0.0353 USD |
0.0318 USD |
| 2025-06-11 |
0.0390 USD |
430,489.0899 |
0.0415 USD |
0.0356 USD |
0.0418 USD |
0.0388 USD |
| 2025-06-10 |
0.0405 USD |
60,157.0200 |
0.0408 USD |
0.0394 USD |
0.0414 USD |
0.0394 USD |
| 2025-06-09 |
0.0404 USD |
393,928.7695 |
0.0392 USD |
0.0377 USD |
0.0418 USD |
0.0392 USD |
| 2025-06-08 |
0.0365 USD |
154,916.4040 |
0.0353 USD |
0.0345 USD |
0.0405 USD |
0.0390 USD |
| 2025-06-07 |
0.0361 USD |
327,612.2660 |
0.0343 USD |
0.0343 USD |
0.0367 USD |
0.0360 USD |
| 2025-06-06 |
0.0355 USD |
1,485,932.8237 |
0.0364 USD |
0.0337 USD |
0.0375 USD |
0.0344 USD |
| 2025-06-05 |
0.0377 USD |
357,199.0961 |
0.0376 USD |
0.0352 USD |
0.0402 USD |
0.0361 USD |
| 2025-06-04 |
0.0402 USD |
258,702.1279 |
0.0437 USD |
0.0376 USD |
0.0446 USD |
0.0383 USD |
| 2025-06-03 |
0.0458 USD |
321,258.5932 |
0.0422 USD |
0.0422 USD |
0.0471 USD |
0.0463 USD |
| 2025-06-02 |
0.0454 USD |
60,186.3810 |
0.0482 USD |
0.0433 USD |
0.0490 USD |
0.0440 USD |
| 2025-06-01 |
0.0413 USD |
217,498.8978 |
0.0438 USD |
0.0398 USD |
0.0438 USD |
0.0436 USD |
| 2025-05-31 |
0.0425 USD |
449,002.5129 |
0.0424 USD |
0.0396 USD |
0.0442 USD |
0.0434 USD |