Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: AVNTUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.3471 USD | 137,220.6344 | 0.3480 USD | 0.3385 USD | 0.3494 USD | 0.3401 USD |
| 2025-12-04 | 0.3670 USD | 140,498.0964 | 0.3669 USD | 0.3612 USD | 0.3766 USD | 0.3633 USD |
| 2025-12-03 | 0.3536 USD | 129,932.6919 | 0.3420 USD | 0.3401 USD | 0.3719 USD | 0.3610 USD |
| 2025-12-02 | 0.3340 USD | 402,515.6705 | 0.3293 USD | 0.3183 USD | 0.3532 USD | 0.3462 USD |
| 2025-12-01 | 0.3520 USD | 41,784.9751 | 0.3704 USD | 0.3428 USD | 0.3704 USD | 0.3443 USD |
| 2025-11-30 | 0.3869 USD | 90,176.5869 | 0.3882 USD | 0.3759 USD | 0.3887 USD | 0.3775 USD |
| 2025-11-29 | 0.3890 USD | 88,666.8064 | 0.3915 USD | 0.3825 USD | 0.3992 USD | 0.3862 USD |
| 2025-11-28 | 0.4070 USD | 224,466.1229 | 0.4104 USD | 0.3996 USD | 0.4175 USD | 0.4094 USD |
| 2025-11-27 | 0.4203 USD | 397,827.4226 | 0.4050 USD | 0.3977 USD | 0.4288 USD | 0.4145 USD |
| 2025-11-26 | 0.4022 USD | 263,218.2275 | 0.4057 USD | 0.3909 USD | 0.4103 USD | 0.3979 USD |
| 2025-11-25 | 0.3917 USD | 225,178.2040 | 0.3970 USD | 0.3829 USD | 0.3973 USD | 0.3878 USD |
| 2025-11-24 | 0.3885 USD | 170,605.1135 | 0.3889 USD | 0.3743 USD | 0.4034 USD | 0.3985 USD |
| 2025-11-23 | 0.4015 USD | 297,219.7237 | 0.3894 USD | 0.3838 USD | 0.4256 USD | 0.3838 USD |
| 2025-11-22 | 0.4069 USD | 305,894.7751 | 0.4137 USD | 0.3853 USD | 0.4315 USD | 0.3856 USD |
| 2025-11-21 | 0.3987 USD | 2,051,084.4716 | 0.3913 USD | 0.3339 USD | 0.4305 USD | 0.4038 USD |
| 2025-11-20 | 0.4265 USD | 25,736.5597 | 0.4259 USD | 0.4231 USD | 0.4309 USD | 0.4279 USD |
| 2025-11-19 | 0.4448 USD | 410,153.8950 | 0.4429 USD | 0.4255 USD | 0.4603 USD | 0.4314 USD |
| 2025-11-18 | 0.4308 USD | 212,573.5789 | 0.4300 USD | 0.4140 USD | 0.4402 USD | 0.4355 USD |
| 2025-11-17 | 0.4481 USD | 733,403.3003 | 0.4664 USD | 0.4294 USD | 0.4731 USD | 0.4378 USD |
| 2025-11-16 | 0.4855 USD | 556,181.7861 | 0.5028 USD | 0.4511 USD | 0.5104 USD | 0.4575 USD |
| 2025-11-15 | 0.5137 USD | 327,516.8772 | 0.5105 USD | 0.4980 USD | 0.5340 USD | 0.4992 USD |
| 2025-11-14 | 0.5285 USD | 914,952.4230 | 0.5350 USD | 0.4886 USD | 0.5613 USD | 0.5028 USD |
| 2025-11-13 | 0.5525 USD | 2,167,274.4782 | 0.4948 USD | 0.4862 USD | 0.6181 USD | 0.5256 USD |
| 2025-11-12 | 0.5095 USD | 531,570.3320 | 0.5041 USD | 0.4825 USD | 0.5278 USD | 0.4828 USD |
| 2025-11-11 | 0.5355 USD | 339,956.7692 | 0.5480 USD | 0.5065 USD | 0.6300 USD | 0.5065 USD |
| 2025-11-10 | 0.5485 USD | 171,820.5651 | 0.5423 USD | 0.5398 USD | 0.5616 USD | 0.5547 USD |
| 2025-11-09 | 0.5176 USD | 35,139.1838 | 0.5331 USD | 0.5117 USD | 0.5331 USD | 0.5201 USD |
| 2025-11-08 | 0.5696 USD | 173,311.2128 | 0.5825 USD | 0.5428 USD | 0.5989 USD | 0.5463 USD |
| 2025-11-07 | 0.5599 USD | 588,419.6962 | 0.5019 USD | 0.4877 USD | 0.6520 USD | 0.6009 USD |
| 2025-11-06 | 0.5123 USD | 1,136,583.4932 | 0.5430 USD | 0.4925 USD | 0.5430 USD | 0.5000 USD |
| 2025-11-05 | 0.5326 USD | 548,534.0154 | 0.5291 USD | 0.5114 USD | 0.5549 USD | 0.5360 USD |
| 2025-11-04 | 0.5506 USD | 89,609.3657 | 0.5504 USD | 0.5432 USD | 0.5629 USD | 0.5457 USD |
| 2025-11-03 | 0.6029 USD | 269,358.1514 | 0.6368 USD | 0.5808 USD | 0.6423 USD | 0.6000 USD |
| 2025-11-02 | 0.6463 USD | 295,610.1107 | 0.6575 USD | 0.6242 USD | 0.6785 USD | 0.6354 USD |
| 2025-11-01 | 0.6785 USD | 365,294.5451 | 0.6444 USD | 0.6435 USD | 0.7293 USD | 0.6545 USD |
| 2025-10-31 | 0.6341 USD | 342,575.3950 | 0.5829 USD | 0.5822 USD | 0.6860 USD | 0.6654 USD |
| 2025-10-30 | 0.6352 USD | 800,903.4470 | 0.6680 USD | 0.5732 USD | 0.6880 USD | 0.5847 USD |
| 2025-10-29 | 0.6521 USD | 722,815.9465 | 0.6672 USD | 0.6282 USD | 0.6837 USD | 0.6627 USD |
| 2025-10-28 | 0.6784 USD | 368,696.6737 | 0.6921 USD | 0.6533 USD | 0.7188 USD | 0.6754 USD |
| 2025-10-27 | 0.7529 USD | 1,141,652.4428 | 0.7948 USD | 0.7025 USD | 0.8184 USD | 0.7025 USD |
| 2025-10-26 | 0.7953 USD | 1,392,876.5618 | 0.7503 USD | 0.7487 USD | 0.8457 USD | 0.7964 USD |
| 2025-10-25 | 0.7783 USD | 528,794.4837 | 0.7846 USD | 0.7496 USD | 0.8199 USD | 0.7844 USD |
| 2025-10-24 | 0.7549 USD | 1,982,519.9114 | 0.6708 USD | 0.6596 USD | 0.8344 USD | 0.8330 USD |
| 2025-10-23 | 0.6581 USD | 2,314,161.8304 | 0.6498 USD | 0.6196 USD | 0.6951 USD | 0.6538 USD |
| 2025-10-22 | 0.6280 USD | 349,939.7528 | 0.6004 USD | 0.6004 USD | 0.6498 USD | 0.6228 USD |
| 2025-10-21 | 0.6654 USD | 3,215,018.5305 | 0.6393 USD | 0.5654 USD | 0.7650 USD | 0.6060 USD |
| 2025-10-20 | 0.5089 USD | 409,261.5125 | 0.4872 USD | 0.4672 USD | 0.5533 USD | 0.5424 USD |
| 2025-10-19 | 0.4935 USD | 389,479.4857 | 0.4954 USD | 0.4727 USD | 0.5051 USD | 0.4949 USD |
| 2025-10-18 | 0.5144 USD | 245,820.6679 | 0.5070 USD | 0.4939 USD | 0.5263 USD | 0.4939 USD |
| 2025-10-17 | 0.5072 USD | 509,043.8310 | 0.5475 USD | 0.4832 USD | 0.5528 USD | 0.4973 USD |
12