Market [unlinked] / EUR
Identifier on Kraken: AVNTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.1880 EUR |
96,461.5011 |
0.1888 EUR |
0.1833 EUR |
0.1941 EUR |
0.1865 EUR |
| 2026-02-04 |
0.1957 EUR |
64,008.7551 |
0.1949 EUR |
0.1937 EUR |
0.1992 EUR |
0.1954 EUR |
| 2026-02-03 |
0.2026 EUR |
51,979.6155 |
0.2049 EUR |
0.1989 EUR |
0.2065 EUR |
0.1990 EUR |
| 2026-02-02 |
0.2028 EUR |
8,513.4188 |
0.1984 EUR |
0.1984 EUR |
0.2088 EUR |
0.2027 EUR |
| 2026-02-01 |
0.2047 EUR |
66,552.8313 |
0.2104 EUR |
0.1963 EUR |
0.2182 EUR |
0.1983 EUR |
| 2026-01-31 |
0.2103 EUR |
47,040.6997 |
0.2326 EUR |
0.1912 EUR |
0.2346 EUR |
0.2041 EUR |
| 2026-01-30 |
0.2333 EUR |
28,881.6690 |
0.2347 EUR |
0.2271 EUR |
0.2401 EUR |
0.2363 EUR |
| 2026-01-29 |
0.2460 EUR |
35,848.5032 |
0.2583 EUR |
0.2305 EUR |
0.2622 EUR |
0.2364 EUR |
| 2026-01-28 |
0.2662 EUR |
99,346.0792 |
0.2486 EUR |
0.2485 EUR |
0.2823 EUR |
0.2592 EUR |
| 2026-01-27 |
0.2535 EUR |
403.8195 |
0.2526 EUR |
0.2502 EUR |
0.2618 EUR |
0.2618 EUR |
| 2026-01-26 |
0.2532 EUR |
1,463.5818 |
0.2610 EUR |
0.2506 EUR |
0.2610 EUR |
0.2550 EUR |
| 2026-01-25 |
0.2761 EUR |
35,183.2222 |
0.2435 EUR |
0.2424 EUR |
0.2908 EUR |
0.2780 EUR |
| 2026-01-24 |
0.2334 EUR |
11,154.2250 |
0.2299 EUR |
0.2278 EUR |
0.2363 EUR |
0.2363 EUR |
| 2026-01-23 |
0.2309 EUR |
1,073.8115 |
0.2296 EUR |
0.2296 EUR |
0.2338 EUR |
0.2338 EUR |
| 2026-01-22 |
0.2313 EUR |
9,631.0510 |
0.2347 EUR |
0.2292 EUR |
0.2347 EUR |
0.2298 EUR |
| 2026-01-21 |
0.2356 EUR |
16,532.2846 |
0.2327 EUR |
0.2309 EUR |
0.2387 EUR |
0.2316 EUR |
| 2026-01-20 |
0.2470 EUR |
57,968.9930 |
0.2546 EUR |
0.2326 EUR |
0.2572 EUR |
0.2327 EUR |
| 2026-01-19 |
0.2399 EUR |
153,089.8975 |
0.2354 EUR |
0.2267 EUR |
0.2652 EUR |
0.2523 EUR |
| 2026-01-18 |
0.2522 EUR |
10,695.6159 |
0.2547 EUR |
0.2501 EUR |
0.2584 EUR |
0.2511 EUR |
| 2026-01-17 |
0.2614 EUR |
20,875.3132 |
0.2637 EUR |
0.2530 EUR |
0.2637 EUR |
0.2547 EUR |
| 2026-01-16 |
0.2516 EUR |
22,950.8706 |
0.2520 EUR |
0.2461 EUR |
0.2591 EUR |
0.2494 EUR |
| 2026-01-15 |
0.2659 EUR |
33,835.1452 |
0.2774 EUR |
0.2501 EUR |
0.2774 EUR |
0.2519 EUR |
| 2026-01-14 |
0.2791 EUR |
4,852.6079 |
0.2822 EUR |
0.2768 EUR |
0.2822 EUR |
0.2799 EUR |
| 2026-01-13 |
0.2715 EUR |
23,378.9857 |
0.2792 EUR |
0.2672 EUR |
0.2792 EUR |
0.2699 EUR |
| 2026-01-12 |
0.2677 EUR |
58,873.4697 |
0.2675 EUR |
0.2583 EUR |
0.2768 EUR |
0.2621 EUR |
| 2026-01-11 |
0.2771 EUR |
20,271.0610 |
0.2820 EUR |
0.2701 EUR |
0.2827 EUR |
0.2701 EUR |
| 2026-01-10 |
0.2779 EUR |
41,952.2315 |
0.2723 EUR |
0.2689 EUR |
0.2920 EUR |
0.2732 EUR |
| 2026-01-09 |
0.2624 EUR |
32,874.3026 |
0.2680 EUR |
0.2599 EUR |
0.2680 EUR |
0.2642 EUR |
| 2026-01-08 |
0.2680 EUR |
41,229.3458 |
0.2775 EUR |
0.2612 EUR |
0.2780 EUR |
0.2666 EUR |
| 2026-01-07 |
0.2921 EUR |
27,755.6366 |
0.3007 EUR |
0.2864 EUR |
0.3007 EUR |
0.2908 EUR |
| 2026-01-06 |
0.2991 EUR |
28,290.1177 |
0.2956 EUR |
0.2876 EUR |
0.3050 EUR |
0.2926 EUR |
| 2026-01-05 |
0.2968 EUR |
4,089.7050 |
0.3002 EUR |
0.2919 EUR |
0.3031 EUR |
0.2951 EUR |
| 2026-01-04 |
0.3031 EUR |
14,068.4124 |
0.3054 EUR |
0.2975 EUR |
0.3084 EUR |
0.3013 EUR |
| 2026-01-03 |
0.3126 EUR |
89,524.2642 |
0.3087 EUR |
0.2966 EUR |
0.3190 EUR |
0.2995 EUR |
| 2026-01-02 |
0.3039 EUR |
130,659.8645 |
0.2948 EUR |
0.2947 EUR |
0.3136 EUR |
0.3051 EUR |
| 2026-01-01 |
0.2911 EUR |
13,046.9878 |
0.2964 EUR |
0.2830 EUR |
0.2964 EUR |
0.2919 EUR |
| 2025-12-31 |
0.3181 EUR |
8,240.1002 |
0.3246 EUR |
0.3018 EUR |
0.3256 EUR |
0.3027 EUR |
| 2025-12-30 |
0.3434 EUR |
161,453.8511 |
0.3559 EUR |
0.3246 EUR |
0.3592 EUR |
0.3259 EUR |
| 2025-12-29 |
0.3223 EUR |
44,873.6135 |
0.3160 EUR |
0.3098 EUR |
0.3362 EUR |
0.3238 EUR |
| 2025-12-28 |
0.3179 EUR |
47,564.6195 |
0.3305 EUR |
0.3021 EUR |
0.3427 EUR |
0.3081 EUR |
| 2025-12-27 |
0.3391 EUR |
330,970.8425 |
0.3330 EUR |
0.3208 EUR |
0.3577 EUR |
0.3365 EUR |
| 2025-12-26 |
0.2892 EUR |
231,029.5442 |
0.2929 EUR |
0.2749 EUR |
0.3398 EUR |
0.3398 EUR |
| 2025-12-25 |
0.3278 EUR |
8,026.4580 |
0.3154 EUR |
0.3132 EUR |
0.3441 EUR |
0.3245 EUR |
| 2025-12-24 |
0.3019 EUR |
38,567.8862 |
0.2768 EUR |
0.2768 EUR |
0.3285 EUR |
0.3016 EUR |
| 2025-12-23 |
0.2500 EUR |
309,742.2798 |
0.2240 EUR |
0.2205 EUR |
0.2701 EUR |
0.2625 EUR |
| 2025-12-22 |
0.2282 EUR |
67,765.3040 |
0.2104 EUR |
0.2104 EUR |
0.2498 EUR |
0.2216 EUR |
| 2025-12-21 |
0.2163 EUR |
2,399.8001 |
0.2200 EUR |
0.2130 EUR |
0.2200 EUR |
0.2146 EUR |
| 2025-12-20 |
0.2203 EUR |
11,199.6281 |
0.2224 EUR |
0.2162 EUR |
0.2237 EUR |
0.2236 EUR |
| 2025-12-19 |
0.2082 EUR |
35,583.5776 |
0.1960 EUR |
0.1960 EUR |
0.2252 EUR |
0.2164 EUR |
| 2025-12-18 |
0.1983 EUR |
42,410.5201 |
0.2001 EUR |
0.1930 EUR |
0.2041 EUR |
0.1957 EUR |