Market [unlinked] / USD
Identifier on Kraken: AVNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.2226 USD |
354,935.8945 |
0.2240 USD |
0.2164 USD |
0.2296 USD |
0.2197 USD |
| 2026-02-04 |
0.2314 USD |
142,063.8349 |
0.2299 USD |
0.2289 USD |
0.2353 USD |
0.2308 USD |
| 2026-02-03 |
0.2396 USD |
453,303.8903 |
0.2420 USD |
0.2338 USD |
0.2433 USD |
0.2346 USD |
| 2026-02-02 |
0.2423 USD |
68,169.0871 |
0.2351 USD |
0.2340 USD |
0.2482 USD |
0.2398 USD |
| 2026-02-01 |
0.2468 USD |
690,220.0351 |
0.2485 USD |
0.2315 USD |
0.2593 USD |
0.2348 USD |
| 2026-01-31 |
0.2472 USD |
1,260,716.8831 |
0.2758 USD |
0.2254 USD |
0.2789 USD |
0.2414 USD |
| 2026-01-30 |
0.2792 USD |
677,563.5148 |
0.2809 USD |
0.2699 USD |
0.2869 USD |
0.2780 USD |
| 2026-01-29 |
0.2921 USD |
715,212.7025 |
0.3108 USD |
0.2739 USD |
0.3151 USD |
0.2819 USD |
| 2026-01-28 |
0.3244 USD |
1,097,626.9006 |
0.2986 USD |
0.2986 USD |
0.3423 USD |
0.3104 USD |
| 2026-01-27 |
0.3074 USD |
395,409.6994 |
0.3056 USD |
0.2955 USD |
0.3174 USD |
0.3091 USD |
| 2026-01-26 |
0.3009 USD |
147,942.4099 |
0.3222 USD |
0.2947 USD |
0.3222 USD |
0.3014 USD |
| 2026-01-25 |
0.3225 USD |
892,198.3474 |
0.2886 USD |
0.2861 USD |
0.3880 USD |
0.3257 USD |
| 2026-01-24 |
0.2733 USD |
36,277.2577 |
0.2719 USD |
0.2694 USD |
0.2789 USD |
0.2787 USD |
| 2026-01-23 |
0.2701 USD |
48,110.8213 |
0.2685 USD |
0.2668 USD |
0.2765 USD |
0.2759 USD |
| 2026-01-22 |
0.2712 USD |
171,404.4111 |
0.2732 USD |
0.2674 USD |
0.2737 USD |
0.2684 USD |
| 2026-01-21 |
0.2754 USD |
80,740.3802 |
0.2707 USD |
0.2701 USD |
0.2801 USD |
0.2712 USD |
| 2026-01-20 |
0.2843 USD |
490,304.9595 |
0.2957 USD |
0.2722 USD |
0.2988 USD |
0.2737 USD |
| 2026-01-19 |
0.2865 USD |
946,221.3196 |
0.2784 USD |
0.2548 USD |
0.3094 USD |
0.2921 USD |
| 2026-01-18 |
0.2919 USD |
66,076.9738 |
0.2982 USD |
0.2888 USD |
0.2982 USD |
0.2909 USD |
| 2026-01-17 |
0.3028 USD |
393,700.8562 |
0.2994 USD |
0.2936 USD |
0.3085 USD |
0.2947 USD |
| 2026-01-16 |
0.3003 USD |
1,359,126.6219 |
0.2930 USD |
0.2859 USD |
0.3102 USD |
0.2907 USD |
| 2026-01-15 |
0.3095 USD |
515,705.8932 |
0.3243 USD |
0.2889 USD |
0.3268 USD |
0.2922 USD |
| 2026-01-14 |
0.3248 USD |
52,724.5252 |
0.3280 USD |
0.3225 USD |
0.3286 USD |
0.3247 USD |
| 2026-01-13 |
0.3175 USD |
263,503.3531 |
0.3172 USD |
0.3114 USD |
0.3673 USD |
0.3142 USD |
| 2026-01-12 |
0.3133 USD |
339,866.6762 |
0.3112 USD |
0.3017 USD |
0.3236 USD |
0.3058 USD |
| 2026-01-11 |
0.3214 USD |
216,256.5424 |
0.3285 USD |
0.3138 USD |
0.3314 USD |
0.3147 USD |
| 2026-01-10 |
0.3278 USD |
570,541.1162 |
0.3168 USD |
0.3137 USD |
0.3474 USD |
0.3185 USD |
| 2026-01-09 |
0.3062 USD |
241,889.4695 |
0.3117 USD |
0.3014 USD |
0.3144 USD |
0.3082 USD |
| 2026-01-08 |
0.3136 USD |
475,320.9627 |
0.3239 USD |
0.3041 USD |
0.3253 USD |
0.3112 USD |
| 2026-01-07 |
0.3401 USD |
146,845.5811 |
0.3514 USD |
0.3340 USD |
0.3516 USD |
0.3362 USD |
| 2026-01-06 |
0.3490 USD |
589,876.2136 |
0.3458 USD |
0.3363 USD |
0.3587 USD |
0.3424 USD |
| 2026-01-05 |
0.3473 USD |
394,515.0515 |
0.3531 USD |
0.3394 USD |
0.3567 USD |
0.3446 USD |
| 2026-01-04 |
0.3515 USD |
317,192.0130 |
0.3558 USD |
0.3464 USD |
0.3584 USD |
0.3546 USD |
| 2026-01-03 |
0.3599 USD |
516,918.2266 |
0.3616 USD |
0.3468 USD |
0.3718 USD |
0.3507 USD |
| 2026-01-02 |
0.3591 USD |
815,298.3985 |
0.3479 USD |
0.3460 USD |
0.3718 USD |
0.3577 USD |
| 2026-01-01 |
0.3407 USD |
328,499.5781 |
0.3475 USD |
0.3315 USD |
0.3486 USD |
0.3415 USD |
| 2025-12-31 |
0.3734 USD |
464,944.6618 |
0.3839 USD |
0.3541 USD |
0.3839 USD |
0.3555 USD |
| 2025-12-30 |
0.3995 USD |
977,497.9997 |
0.4226 USD |
0.3818 USD |
0.4274 USD |
0.3831 USD |
| 2025-12-29 |
0.3787 USD |
294,164.0139 |
0.3750 USD |
0.3649 USD |
0.3942 USD |
0.3829 USD |
| 2025-12-28 |
0.3843 USD |
782,078.0461 |
0.3956 USD |
0.3555 USD |
0.4090 USD |
0.3625 USD |
| 2025-12-27 |
0.3982 USD |
1,114,940.9709 |
0.3913 USD |
0.3766 USD |
0.4225 USD |
0.3988 USD |
| 2025-12-26 |
0.3524 USD |
1,493,627.0781 |
0.3398 USD |
0.3221 USD |
0.4023 USD |
0.3991 USD |
| 2025-12-25 |
0.3914 USD |
1,318,322.3244 |
0.3719 USD |
0.3671 USD |
0.4220 USD |
0.3803 USD |
| 2025-12-24 |
0.3554 USD |
2,710,328.5249 |
0.3209 USD |
0.3182 USD |
0.3937 USD |
0.3533 USD |
| 2025-12-23 |
0.2938 USD |
2,465,488.3635 |
0.2634 USD |
0.2593 USD |
0.3189 USD |
0.3089 USD |
| 2025-12-22 |
0.2703 USD |
838,618.8009 |
0.2469 USD |
0.2467 USD |
0.2934 USD |
0.2622 USD |
| 2025-12-21 |
0.2517 USD |
58,028.3686 |
0.2582 USD |
0.2493 USD |
0.2582 USD |
0.2511 USD |
| 2025-12-20 |
0.2565 USD |
307,034.4307 |
0.2614 USD |
0.2528 USD |
0.2634 USD |
0.2610 USD |
| 2025-12-19 |
0.2516 USD |
430,307.7168 |
0.2294 USD |
0.2294 USD |
0.2640 USD |
0.2527 USD |
| 2025-12-18 |
0.2341 USD |
391,737.0857 |
0.2372 USD |
0.2259 USD |
0.2448 USD |
0.2329 USD |