Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: AVNTUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 0.5804 USD | 314,753.8698 | 0.5882 USD | 0.5404 USD | 0.6104 USD | 0.5469 USD |
| 2025-10-15 | 0.6169 USD | 259,178.0191 | 0.6186 USD | 0.5860 USD | 0.6379 USD | 0.5913 USD |
| 2025-10-14 | 0.6204 USD | 593,916.2251 | 0.6581 USD | 0.5750 USD | 0.6903 USD | 0.6171 USD |
| 2025-10-13 | 0.6437 USD | 664,568.8252 | 0.6610 USD | 0.6153 USD | 0.6754 USD | 0.6429 USD |
| 2025-10-12 | 0.6390 USD | 1,120,501.5247 | 0.6019 USD | 0.5966 USD | 0.6925 USD | 0.6572 USD |
| 2025-10-11 | 0.6223 USD | 1,533,118.9232 | 0.5508 USD | 0.5363 USD | 0.7152 USD | 0.5931 USD |
| 2025-10-10 | 0.8573 USD | 344,926.6771 | 0.8267 USD | 0.8245 USD | 0.8889 USD | 0.8466 USD |
| 2025-10-09 | 0.8511 USD | 888,428.7213 | 0.9158 USD | 0.8036 USD | 0.9158 USD | 0.8215 USD |
| 2025-10-08 | 0.9209 USD | 1,451,264.1203 | 0.9582 USD | 0.8710 USD | 0.9661 USD | 0.9253 USD |
| 2025-10-07 | 1.0790 USD | 760,938.7212 | 1.1295 USD | 1.0153 USD | 1.1295 USD | 1.0229 USD |
| 2025-10-06 | 1.1323 USD | 284,400.4946 | 1.1199 USD | 1.1100 USD | 1.1528 USD | 1.1412 USD |
| 2025-10-05 | 1.1453 USD | 821,993.9820 | 1.1579 USD | 1.1068 USD | 1.1844 USD | 1.1390 USD |
| 2025-10-04 | 1.2077 USD | 938,847.9245 | 1.2547 USD | 1.1528 USD | 1.2862 USD | 1.1711 USD |
| 2025-10-03 | 1.1582 USD | 824,263.3437 | 1.1308 USD | 1.0844 USD | 1.2085 USD | 1.1554 USD |
| 2025-10-02 | 1.1662 USD | 2,274,578.3283 | 1.1931 USD | 1.1030 USD | 1.2360 USD | 1.1363 USD |
| 2025-10-01 | 1.2171 USD | 2,368,569.3380 | 1.2945 USD | 1.1587 USD | 1.2967 USD | 1.1945 USD |
| 2025-09-30 | 1.1009 USD | 732,036.9644 | 1.1299 USD | 1.0511 USD | 1.1531 USD | 1.0988 USD |
| 2025-09-29 | 1.4266 USD | 1,497,098.7993 | 1.4844 USD | 1.3100 USD | 1.4966 USD | 1.3100 USD |
| 2025-09-28 | 1.4077 USD | 2,767,679.8842 | 1.5255 USD | 1.3450 USD | 1.5304 USD | 1.3812 USD |
| 2025-09-27 | 1.6152 USD | 2,783,541.3844 | 1.6513 USD | 1.4852 USD | 1.7430 USD | 1.5861 USD |
| 2025-09-26 | 1.5323 USD | 3,241,194.0495 | 1.5925 USD | 1.4500 USD | 1.6241 USD | 1.5357 USD |
| 2025-09-25 | 2.0574 USD | 3,892,740.7506 | 2.2084 USD | 1.6993 USD | 2.3336 USD | 1.7263 USD |
| 2025-09-24 | 2.0166 USD | 7,924,416.7873 | 2.0015 USD | 1.8645 USD | 2.1940 USD | 2.1132 USD |
| 2025-09-23 | 1.9841 USD | 6,126,834.4606 | 2.0623 USD | 1.7467 USD | 2.2608 USD | 2.2343 USD |
| 2025-09-22 | 2.3441 USD | 5,642,510.8768 | 2.3702 USD | 2.0024 USD | 2.6686 USD | 2.0122 USD |
| 2025-09-21 | 1.9694 USD | 7,266,935.4968 | 1.4656 USD | 1.4581 USD | 2.4742 USD | 2.0042 USD |
| 2025-09-20 | 1.3335 USD | 5,332,164.3075 | 1.1087 USD | 1.0541 USD | 1.4979 USD | 1.4835 USD |
| 2025-09-19 | 1.0644 USD | 1,609,370.1359 | 1.1025 USD | 0.9965 USD | 1.1547 USD | 1.0395 USD |
| 2025-09-18 | 1.1297 USD | 5,741,650.9920 | 1.0707 USD | 1.0298 USD | 1.2164 USD | 1.1210 USD |
| 2025-09-17 | 0.9626 USD | 2,260,303.5207 | 1.0153 USD | 0.9032 USD | 1.0290 USD | 1.0145 USD |
| 2025-09-16 | 1.1106 USD | 4,636,522.6867 | 1.2433 USD | 0.9555 USD | 1.3075 USD | 0.9882 USD |
| 2025-09-15 | 1.1256 USD | 13,174,813.1997 | 0.8236 USD | 0.7757 USD | 1.6000 USD | 1.2356 USD |
| 2025-09-14 | 0.8007 USD | 9,061,028.7689 | 0.7744 USD | 0.6330 USD | 1.0150 USD | 0.7780 USD |
| 2025-09-13 | 0.4342 USD | 4,326,705.9117 | 0.4590 USD | 0.3981 USD | 0.4729 USD | 0.4258 USD |
| 2025-09-12 | 0.3768 USD | 7,369,680.9108 | 0.3096 USD | 0.2832 USD | 0.4609 USD | 0.4400 USD |
| 2025-09-11 | 0.3238 USD | 4,187,043.2675 | 0.3515 USD | 0.2697 USD | 0.3807 USD | 0.2829 USD |
| 2025-09-10 | 0.2991 USD | 8,836,624.3581 | 0.2813 USD | 0.2055 USD | 0.3939 USD | 0.3451 USD |
| 2025-09-09 | 0.2470 USD | 3,240,223.2646 | 0.2938 USD | 0.1779 USD | 0.4900 USD | 0.3000 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12