Market [unlinked] / EUR
Identifier on Kraken: AVNTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.5919 EUR |
92,070.8891 |
0.5873 EUR |
0.5616 EUR |
0.6143 EUR |
0.5797 EUR |
| 2025-10-27 |
0.6445 EUR |
244,078.5580 |
0.6811 EUR |
0.6071 EUR |
0.7021 EUR |
0.6071 EUR |
| 2025-10-26 |
0.6861 EUR |
288,310.4848 |
0.6546 EUR |
0.6522 EUR |
0.7249 EUR |
0.6867 EUR |
| 2025-10-25 |
0.6808 EUR |
80,679.4309 |
0.6770 EUR |
0.6464 EUR |
0.7014 EUR |
0.6730 EUR |
| 2025-10-24 |
0.6433 EUR |
517,646.5413 |
0.5757 EUR |
0.5681 EUR |
0.7148 EUR |
0.7124 EUR |
| 2025-10-23 |
0.5719 EUR |
147,424.2349 |
0.5636 EUR |
0.5331 EUR |
0.5940 EUR |
0.5587 EUR |
| 2025-10-22 |
0.5335 EUR |
103,304.6231 |
0.5191 EUR |
0.5191 EUR |
0.5580 EUR |
0.5359 EUR |
| 2025-10-21 |
0.5536 EUR |
599,089.3800 |
0.5503 EUR |
0.4869 EUR |
0.6495 EUR |
0.5186 EUR |
| 2025-10-20 |
0.4330 EUR |
64,262.7483 |
0.4091 EUR |
0.4029 EUR |
0.4731 EUR |
0.4642 EUR |
| 2025-10-19 |
0.4236 EUR |
23,284.7473 |
0.4242 EUR |
0.4079 EUR |
0.4337 EUR |
0.4270 EUR |
| 2025-10-18 |
0.4404 EUR |
42,580.1256 |
0.4337 EUR |
0.4268 EUR |
0.4513 EUR |
0.4284 EUR |
| 2025-10-17 |
0.4383 EUR |
40,926.4454 |
0.4672 EUR |
0.4151 EUR |
0.4672 EUR |
0.4214 EUR |
| 2025-10-16 |
0.4993 EUR |
19,251.0895 |
0.5026 EUR |
0.4634 EUR |
0.5229 EUR |
0.4679 EUR |
| 2025-10-15 |
0.5306 EUR |
21,810.5435 |
0.5398 EUR |
0.5136 EUR |
0.5469 EUR |
0.5136 EUR |
| 2025-10-14 |
0.5307 EUR |
27,038.6412 |
0.5890 EUR |
0.4963 EUR |
0.5967 EUR |
0.5314 EUR |
| 2025-10-13 |
0.5566 EUR |
43,140.4304 |
0.5821 EUR |
0.5336 EUR |
0.5828 EUR |
0.5457 EUR |
| 2025-10-12 |
0.5643 EUR |
74,959.4317 |
0.5298 EUR |
0.5213 EUR |
0.6008 EUR |
0.5760 EUR |
| 2025-10-11 |
0.5535 EUR |
245,875.7409 |
0.4831 EUR |
0.4770 EUR |
0.6166 EUR |
0.5252 EUR |
| 2025-10-10 |
0.7365 EUR |
25,387.7514 |
0.7194 EUR |
0.7131 EUR |
0.7668 EUR |
0.7318 EUR |
| 2025-10-09 |
0.7206 EUR |
80,707.8747 |
0.7778 EUR |
0.6954 EUR |
0.7778 EUR |
0.7121 EUR |
| 2025-10-08 |
0.7919 EUR |
68,194.3211 |
0.8156 EUR |
0.7509 EUR |
0.8254 EUR |
0.7981 EUR |
| 2025-10-07 |
0.9222 EUR |
51,154.6625 |
0.9621 EUR |
0.8716 EUR |
0.9621 EUR |
0.8772 EUR |
| 2025-10-06 |
0.9592 EUR |
92,434.7153 |
0.9628 EUR |
0.9319 EUR |
0.9817 EUR |
0.9652 EUR |
| 2025-10-05 |
0.9676 EUR |
60,614.0300 |
0.9824 EUR |
0.9378 EUR |
1.0029 EUR |
0.9555 EUR |
| 2025-10-04 |
1.0350 EUR |
49,867.2648 |
1.0677 EUR |
0.9803 EUR |
1.0938 EUR |
0.9955 EUR |
| 2025-10-03 |
0.9834 EUR |
74,251.4047 |
0.9464 EUR |
0.9289 EUR |
1.0281 EUR |
0.9982 EUR |
| 2025-10-02 |
1.0029 EUR |
122,898.6155 |
1.0182 EUR |
0.9446 EUR |
1.0492 EUR |
0.9633 EUR |
| 2025-10-01 |
1.0278 EUR |
138,089.1353 |
1.0924 EUR |
0.9856 EUR |
1.1023 EUR |
1.0190 EUR |
| 2025-09-30 |
0.9289 EUR |
24,110.6093 |
0.9719 EUR |
0.8978 EUR |
0.9810 EUR |
0.9488 EUR |
| 2025-09-29 |
1.2269 EUR |
52,764.2682 |
1.2699 EUR |
1.1343 EUR |
1.2770 EUR |
1.1343 EUR |
| 2025-09-28 |
1.2173 EUR |
190,512.6949 |
1.2997 EUR |
1.1529 EUR |
1.3056 EUR |
1.1806 EUR |
| 2025-09-27 |
1.3743 EUR |
318,769.6740 |
1.4133 EUR |
1.2769 EUR |
1.4852 EUR |
1.3647 EUR |
| 2025-09-26 |
1.3110 EUR |
191,573.8500 |
1.3785 EUR |
1.2465 EUR |
1.3913 EUR |
1.3220 EUR |
| 2025-09-25 |
1.7457 EUR |
279,599.7901 |
1.8843 EUR |
1.4781 EUR |
1.9834 EUR |
1.4781 EUR |
| 2025-09-24 |
1.7060 EUR |
619,553.3722 |
1.7076 EUR |
1.5799 EUR |
1.8637 EUR |
1.8046 EUR |
| 2025-09-23 |
1.7034 EUR |
481,875.9901 |
1.7551 EUR |
1.4827 EUR |
1.9138 EUR |
1.8851 EUR |
| 2025-09-22 |
1.9685 EUR |
290,422.6437 |
2.0195 EUR |
1.7052 EUR |
2.2708 EUR |
1.7359 EUR |
| 2025-09-21 |
1.6325 EUR |
481,236.7065 |
1.2605 EUR |
1.2605 EUR |
2.1014 EUR |
1.6720 EUR |
| 2025-09-20 |
1.0899 EUR |
514,878.7895 |
0.9446 EUR |
0.8974 EUR |
1.2691 EUR |
1.2595 EUR |
| 2025-09-19 |
0.9030 EUR |
259,498.6447 |
0.9465 EUR |
0.8494 EUR |
0.9800 EUR |
0.8843 EUR |
| 2025-09-18 |
0.9559 EUR |
713,968.4793 |
0.9057 EUR |
0.8728 EUR |
1.0276 EUR |
0.9492 EUR |
| 2025-09-17 |
0.8090 EUR |
535,694.1343 |
0.8627 EUR |
0.7622 EUR |
0.8685 EUR |
0.8685 EUR |
| 2025-09-16 |
0.9408 EUR |
518,713.1487 |
1.0579 EUR |
0.8104 EUR |
1.1072 EUR |
0.8296 EUR |
| 2025-09-15 |
0.9547 EUR |
1,762,594.3320 |
0.7027 EUR |
0.6646 EUR |
1.3379 EUR |
1.0477 EUR |
| 2025-09-14 |
0.6774 EUR |
694,067.8102 |
0.6665 EUR |
0.6027 EUR |
0.7883 EUR |
0.6546 EUR |
| 2025-09-13 |
0.3661 EUR |
725,229.7573 |
0.3950 EUR |
0.3389 EUR |
0.4048 EUR |
0.3643 EUR |
| 2025-09-12 |
0.3160 EUR |
1,339,958.5927 |
0.2654 EUR |
0.2419 EUR |
0.3924 EUR |
0.3733 EUR |
| 2025-09-11 |
0.2650 EUR |
755,114.9280 |
0.2999 EUR |
0.2306 EUR |
0.3200 EUR |
0.2403 EUR |
| 2025-09-10 |
0.2357 EUR |
981,235.1985 |
0.2100 EUR |
0.1759 EUR |
0.8253 EUR |
0.2956 EUR |
| 2025-09-09 |
0.2605 EUR |
625,087.4514 |
0.2306 EUR |
0.1545 EUR |
0.8700 EUR |
0.8699 EUR |