Market [unlinked] / USD
Identifier on Kraken: AVNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.2474 USD |
492,357.6810 |
0.2604 USD |
0.2376 USD |
0.2609 USD |
0.2389 USD |
| 2025-12-16 |
0.2495 USD |
161,872.0249 |
0.2490 USD |
0.2439 USD |
0.2576 USD |
0.2575 USD |
| 2025-12-15 |
0.2726 USD |
267,821.0923 |
0.2722 USD |
0.2672 USD |
0.2761 USD |
0.2752 USD |
| 2025-12-14 |
0.2867 USD |
223,937.8226 |
0.2908 USD |
0.2817 USD |
0.2921 USD |
0.2858 USD |
| 2025-12-13 |
0.2864 USD |
146,330.3976 |
0.2897 USD |
0.2808 USD |
0.2941 USD |
0.2927 USD |
| 2025-12-12 |
0.2946 USD |
565,996.0011 |
0.2975 USD |
0.2861 USD |
0.3053 USD |
0.2900 USD |
| 2025-12-11 |
0.2997 USD |
469,881.3126 |
0.3110 USD |
0.2889 USD |
0.3122 USD |
0.2976 USD |
| 2025-12-10 |
0.3143 USD |
1,040,581.8570 |
0.3100 USD |
0.3016 USD |
0.3331 USD |
0.3112 USD |
| 2025-12-09 |
0.3090 USD |
315,651.9459 |
0.3059 USD |
0.3027 USD |
0.3152 USD |
0.3073 USD |
| 2025-12-08 |
0.3064 USD |
165,575.4834 |
0.3013 USD |
0.3010 USD |
0.3113 USD |
0.3097 USD |
| 2025-12-07 |
0.3153 USD |
87,050.7179 |
0.3267 USD |
0.3026 USD |
0.3286 USD |
0.3033 USD |
| 2025-12-06 |
0.3316 USD |
53,053.3634 |
0.3284 USD |
0.3258 USD |
0.3360 USD |
0.3284 USD |
| 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 |