UK markets closed

AVA USD (AVA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.623912-0.036628 (-5.55%)
As of 03:17AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.6293600.6339720.6170670.6239120.623912834,831
26 Apr 2024------
25 Apr 20240.6593430.6845380.6459790.6640930.6640931,067,516
24 Apr 20240.7218370.7218370.6564810.6595080.6595082,925,843
23 Apr 20240.7138010.7757900.7093450.7227660.7227664,222,159
22 Apr 20240.6881680.7186560.6814180.7135580.7135582,235,166
21 Apr 20240.6981360.6981360.6748610.6881730.6881731,698,954
20 Apr 20240.6465510.7218610.6453240.6980760.6980763,123,961
19 Apr 20240.6342300.6585810.5882430.6480360.6480362,361,871
18 Apr 20240.6329120.7048450.6244480.6341980.6341983,966,121
17 Apr 20240.6448370.6456270.6088110.6336450.6336451,440,255
16 Apr 20240.6196650.6528240.5919620.6445630.6445631,516,751
15 Apr 20240.6714490.6893300.6065100.6205100.6205101,607,815
14 Apr 20240.6152880.6756740.5852260.6714490.6714491,957,472
13 Apr 20240.7045970.7159060.5737060.6155080.6155083,023,343
12 Apr 20240.8381640.8719210.6586710.7053770.7053773,691,276
11 Apr 20240.8707630.8721890.8315810.8388730.8388731,945,800
10 Apr 20240.8645360.8767310.8291950.8684310.8684313,026,757
09 Apr 20240.8826040.8980460.8557520.8646060.8646063,760,595
08 Apr 20240.8644930.8990100.8506090.8831670.8831673,375,991
07 Apr 20240.8115920.8748230.8078920.8659400.8659402,429,349
06 Apr 20240.8123030.8242780.8072140.8112920.8112921,188,512
05 Apr 20240.8339300.8390570.7861310.8129680.8129681,164,595
04 Apr 20240.8011500.8484120.7983640.8337120.8337121,548,815
03 Apr 20240.7797990.8319200.7615170.8024840.8024842,169,974
02 Apr 20240.8397660.8397800.7660880.7796580.7796581,732,648
01 Apr 20240.8827840.8830290.8177570.8402590.8402591,528,013
31 Mar 20240.8481690.8922990.8456270.8832260.8832261,644,176
30 Mar 20240.9178990.9193150.8430890.8491290.8491292,008,962
29 Mar 20240.9543710.9882530.8665010.9188170.9188175,960,367
28 Mar 20240.9086440.9635530.9031790.9534810.9534813,168,950
27 Mar 20240.9214220.9451690.8979340.9067910.9067912,293,621
26 Mar 20240.8901100.9297130.8848650.9206020.9206023,079,027
25 Mar 20240.8745470.9039020.8624080.8901060.8901062,771,867
24 Mar 20240.8571660.8785520.8475810.8751590.8751592,122,662
23 Mar 20240.8609590.8881420.8429980.8580680.8580683,458,888
22 Mar 20240.8192640.8751060.7973700.8608170.8608173,270,178
21 Mar 20240.8256140.8383280.7963730.8204470.8204471,981,406
20 Mar 20240.7686730.8319650.7564380.8257530.8257534,233,748
19 Mar 20240.7705490.8415410.7203030.7671990.7671995,629,276
18 Mar 20240.8360800.8416610.7513980.7718730.7718732,442,953
17 Mar 20240.8192910.8571940.7761320.8368450.8368452,057,961
16 Mar 20240.9173190.9277420.8043910.8177600.8177602,737,241
15 Mar 20240.9747800.9911490.8909670.9177370.9177373,377,208
14 Mar 20241.0013591.0224350.9335750.9763730.9763733,543,065
13 Mar 20240.9213741.0221860.9120711.0009411.0009415,257,981
12 Mar 20240.9230430.9623350.8602960.9223920.9223924,904,009
11 Mar 20240.8783630.9219150.8589600.9218440.9218442,786,389
10 Mar 20240.8849190.8937900.8611460.8777080.8777081,740,557
09 Mar 20240.8638310.9219530.8634090.8849180.8849183,216,865
08 Mar 20240.8447840.8702170.8187350.8637010.8637012,561,810
07 Mar 20240.8331600.8689540.8281020.8441530.8441532,420,850
06 Mar 20240.7982910.8385420.7606820.8326350.8326353,752,522
05 Mar 20240.8445150.9325600.7219170.7983100.79831010,095,145
04 Mar 20240.7526581.0074450.7431530.8506150.85061515,095,380
03 Mar 20240.7414150.7641020.6981840.7525970.7525972,924,393
02 Mar 20240.6538090.7541710.6538090.7415530.7415535,040,941
01 Mar 20240.6286240.6549340.6286240.6542780.6542781,271,606
29 Feb 20240.6363490.6575420.6224250.6294810.6294812,413,251
28 Feb 20240.6242560.6558200.6115240.6373810.6373812,794,596
27 Feb 20240.6072560.6249440.6050740.6225010.6225011,549,570
26 Feb 20240.5954360.6143120.5884140.6072560.6072561,236,223
25 Feb 20240.5958070.5989220.5858830.5958490.595849714,594
24 Feb 20240.5810090.6006010.5725430.5954360.5954361,258,812
23 Feb 20240.5865200.5925120.5725080.5806620.580662936,938
22 Feb 20240.5740380.5987730.5615710.5866710.5866711,894,124
21 Feb 20240.5872520.5897170.5560390.5733520.5733521,071,937
20 Feb 20240.5956620.6042060.5694400.5868650.5868651,248,977
19 Feb 20240.5987620.6025160.5866520.5959650.5959651,135,170
18 Feb 20240.5894640.6056370.5873510.5983610.598361990,721
17 Feb 20240.6027660.6102260.5821990.5895550.5895551,001,685
16 Feb 20240.5885300.6068450.5807720.6026100.6026101,401,992
15 Feb 20240.5750670.5954490.5736570.5891780.5891781,259,061
14 Feb 20240.5785720.5923990.5688890.5751340.5751341,464,107
13 Feb 20240.5805100.5849000.5651970.5783140.578314771,917
12 Feb 20240.5697130.5831460.5613150.5801970.580197797,135
11 Feb 20240.5764990.5808040.5674300.5696110.569611606,858
10 Feb 20240.5679370.5834570.5599920.5758840.575884979,497
09 Feb 20240.5412570.5699430.5406050.5678200.567820834,261
08 Feb 20240.5387280.5446810.5351470.5412440.541244565,891
07 Feb 20240.5343890.5434040.5283060.5391290.539129720,847
06 Feb 20240.5383140.5398470.5275270.5343890.534389726,119
05 Feb 20240.5458210.5562420.5359110.5377740.537774653,150
04 Feb 20240.5633430.5635700.5454050.5457820.545782502,930
03 Feb 20240.5694870.5738850.5625830.5630190.563019635,814
02 Feb 20240.5694050.5744950.5644590.5700880.570088496,519
01 Feb 20240.5673560.5707880.5609580.5692530.569253679,823
31 Jan 20240.5843580.5859080.5661270.5673220.5673221,051,396
30 Jan 20240.6021450.6039080.5835380.5841260.5841261,160,426
29 Jan 20240.5821460.6023350.5815370.6021580.6021581,278,880
28 Jan 20240.5881770.5953720.5808200.5821570.5821571,104,256
27 Jan 20240.5829530.5896870.5761620.5880990.588099827,215
26 Jan 20240.5669910.5850890.5639920.5823280.582328947,872
25 Jan 20240.5731240.5739500.5566580.5669910.566991805,526
24 Jan 20240.5669090.5786970.5571640.5732040.573204755,400
23 Jan 20240.5761190.5855090.5497360.5663380.566338674,632
22 Jan 20240.6109630.6114010.5699890.5761190.576119825,352
21 Jan 20240.6058940.6163490.6005190.6100800.610080734,051
20 Jan 20240.6000540.6090100.5969470.6059060.605906658,812
19 Jan 20240.5957640.6041500.5724110.6000520.600052736,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...