Market [unlinked] / EUR
Identifier on Kraken: AVNTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.2109 EUR |
24,545.2183 |
0.2212 EUR |
0.2024 EUR |
0.2212 EUR |
0.2037 EUR |
| 2025-12-16 |
0.2132 EUR |
4,870.3645 |
0.2091 EUR |
0.2081 EUR |
0.2190 EUR |
0.2157 EUR |
| 2025-12-15 |
0.2316 EUR |
14,836.8119 |
0.2317 EUR |
0.2282 EUR |
0.2349 EUR |
0.2349 EUR |
| 2025-12-14 |
0.2437 EUR |
13,914.5500 |
0.2474 EUR |
0.2407 EUR |
0.2488 EUR |
0.2430 EUR |
| 2025-12-13 |
0.2457 EUR |
5,881.2470 |
0.2470 EUR |
0.2412 EUR |
0.2501 EUR |
0.2495 EUR |
| 2025-12-12 |
0.2525 EUR |
23,161.4262 |
0.2541 EUR |
0.2442 EUR |
0.2596 EUR |
0.2459 EUR |
| 2025-12-11 |
0.2545 EUR |
31,912.9819 |
0.2625 EUR |
0.2470 EUR |
0.2633 EUR |
0.2545 EUR |
| 2025-12-10 |
0.2728 EUR |
102,203.3833 |
0.2659 EUR |
0.2605 EUR |
0.2854 EUR |
0.2665 EUR |
| 2025-12-09 |
0.2632 EUR |
8,438.1386 |
0.2656 EUR |
0.2605 EUR |
0.2689 EUR |
0.2623 EUR |
| 2025-12-08 |
0.2637 EUR |
14,706.7626 |
0.2592 EUR |
0.2591 EUR |
0.2673 EUR |
0.2645 EUR |
| 2025-12-07 |
0.2678 EUR |
7,535.0713 |
0.2808 EUR |
0.2604 EUR |
0.2808 EUR |
0.2643 EUR |
| 2025-12-06 |
0.2859 EUR |
3,971.2542 |
0.2868 EUR |
0.2843 EUR |
0.2876 EUR |
0.2847 EUR |
| 2025-12-05 |
0.2969 EUR |
856.9893 |
0.2972 EUR |
0.2936 EUR |
0.2995 EUR |
0.2936 EUR |
| 2025-12-04 |
0.3116 EUR |
21,041.7342 |
0.3147 EUR |
0.3101 EUR |
0.3227 EUR |
0.3104 EUR |
| 2025-12-03 |
0.3093 EUR |
14,102.1209 |
0.2936 EUR |
0.2936 EUR |
0.3163 EUR |
0.3080 EUR |
| 2025-12-02 |
0.2806 EUR |
16,762.1905 |
0.2822 EUR |
0.2739 EUR |
0.3026 EUR |
0.2979 EUR |
| 2025-12-01 |
0.3101 EUR |
3,931.5186 |
0.3193 EUR |
0.2967 EUR |
0.3193 EUR |
0.2977 EUR |
| 2025-11-30 |
0.3312 EUR |
11,280.9503 |
0.3335 EUR |
0.3241 EUR |
0.3340 EUR |
0.3253 EUR |
| 2025-11-29 |
0.3340 EUR |
4,755.8139 |
0.3444 EUR |
0.3301 EUR |
0.3444 EUR |
0.3311 EUR |
| 2025-11-28 |
0.3531 EUR |
7,530.2134 |
0.3554 EUR |
0.3452 EUR |
0.3609 EUR |
0.3519 EUR |
| 2025-11-27 |
0.3575 EUR |
17,139.3736 |
0.3477 EUR |
0.3447 EUR |
0.3685 EUR |
0.3604 EUR |
| 2025-11-26 |
0.3499 EUR |
24,988.2783 |
0.3496 EUR |
0.3393 EUR |
0.3540 EUR |
0.3446 EUR |
| 2025-11-25 |
0.3397 EUR |
19,643.1039 |
0.3441 EUR |
0.3334 EUR |
0.3441 EUR |
0.3334 EUR |
| 2025-11-24 |
0.3319 EUR |
16,883.0940 |
0.3335 EUR |
0.3265 EUR |
0.3498 EUR |
0.3461 EUR |
| 2025-11-23 |
0.3492 EUR |
47,316.0499 |
0.3398 EUR |
0.3398 EUR |
0.3689 EUR |
0.3414 EUR |
| 2025-11-22 |
0.3529 EUR |
21,407.0747 |
0.3583 EUR |
0.3360 EUR |
0.3746 EUR |
0.3360 EUR |
| 2025-11-21 |
0.3423 EUR |
386,568.6482 |
0.3394 EUR |
0.2905 EUR |
0.3744 EUR |
0.3533 EUR |
| 2025-11-20 |
0.3677 EUR |
641.1617 |
0.3702 EUR |
0.3673 EUR |
0.3702 EUR |
0.3673 EUR |
| 2025-11-19 |
0.3756 EUR |
56,624.0143 |
0.3832 EUR |
0.3665 EUR |
0.3982 EUR |
0.3728 EUR |
| 2025-11-18 |
0.3714 EUR |
18,589.0768 |
0.3660 EUR |
0.3579 EUR |
0.3791 EUR |
0.3779 EUR |
| 2025-11-17 |
0.3878 EUR |
49,880.9518 |
0.4011 EUR |
0.3734 EUR |
0.4061 EUR |
0.3819 EUR |
| 2025-11-16 |
0.4240 EUR |
41,360.7931 |
0.4346 EUR |
0.3905 EUR |
0.4385 EUR |
0.3925 EUR |
| 2025-11-15 |
0.4428 EUR |
63,641.8513 |
0.4380 EUR |
0.4289 EUR |
0.4580 EUR |
0.4293 EUR |
| 2025-11-14 |
0.4460 EUR |
103,588.9387 |
0.4668 EUR |
0.4208 EUR |
0.4795 EUR |
0.4334 EUR |
| 2025-11-13 |
0.4762 EUR |
242,730.5107 |
0.4278 EUR |
0.4222 EUR |
0.5271 EUR |
0.4460 EUR |
| 2025-11-12 |
0.4444 EUR |
21,353.7883 |
0.4356 EUR |
0.4189 EUR |
0.4544 EUR |
0.4236 EUR |
| 2025-11-11 |
0.4651 EUR |
27,126.8014 |
0.4802 EUR |
0.4369 EUR |
0.5144 EUR |
0.4369 EUR |
| 2025-11-10 |
0.4750 EUR |
11,967.9089 |
0.4672 EUR |
0.4672 EUR |
0.4835 EUR |
0.4774 EUR |
| 2025-11-09 |
0.4514 EUR |
2,074.1825 |
0.4625 EUR |
0.4453 EUR |
0.4625 EUR |
0.4501 EUR |
| 2025-11-08 |
0.4844 EUR |
7,469.8157 |
0.5149 EUR |
0.4688 EUR |
0.5180 EUR |
0.4738 EUR |
| 2025-11-07 |
0.5090 EUR |
165,268.2111 |
0.4337 EUR |
0.4236 EUR |
0.5646 EUR |
0.5203 EUR |
| 2025-11-06 |
0.4469 EUR |
27,032.7867 |
0.4648 EUR |
0.4262 EUR |
0.4648 EUR |
0.4438 EUR |
| 2025-11-05 |
0.4641 EUR |
51,304.7929 |
0.4661 EUR |
0.4446 EUR |
0.4831 EUR |
0.4678 EUR |
| 2025-11-04 |
0.4828 EUR |
11,635.1665 |
0.4760 EUR |
0.4732 EUR |
0.4878 EUR |
0.4737 EUR |
| 2025-11-03 |
0.5285 EUR |
25,500.3797 |
0.5510 EUR |
0.5039 EUR |
0.5510 EUR |
0.5187 EUR |
| 2025-11-02 |
0.5663 EUR |
6,492.9945 |
0.5695 EUR |
0.5461 EUR |
0.5846 EUR |
0.5501 EUR |
| 2025-11-01 |
0.5882 EUR |
22,692.5241 |
0.5601 EUR |
0.5571 EUR |
0.6279 EUR |
0.5681 EUR |
| 2025-10-31 |
0.5512 EUR |
14,485.7307 |
0.5057 EUR |
0.5041 EUR |
0.5929 EUR |
0.5812 EUR |
| 2025-10-30 |
0.5539 EUR |
74,262.7102 |
0.5778 EUR |
0.4983 EUR |
0.5914 EUR |
0.5056 EUR |
| 2025-10-29 |
0.5589 EUR |
44,113.8008 |
0.5716 EUR |
0.5407 EUR |
0.5883 EUR |
0.5675 EUR |