Market [unlinked] / USD
Identifier on Kraken: AVNTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |