Register for streaming realtime charts, analysis tools, and prices.
AVTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 21 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 20 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 19 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 18 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 17 2024 | 0.000846 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 16 2024 | 0.000846 | 0.00 | 0.00% | 0.000846 | 0.000846 | 0.000846 | 0.00 |
| Jun 15 2024 | 0.000846 | -0.000047 | -5.26% | 0.000893 | 0.000893 | 0.000846 | 0.00 |
| Jun 14 2024 | 0.000893 | 0.00023 | 34.59% | 0.0009 | 0.0009 | 0.000893 | 0.00 |
| Jun 13 2024 | 0.000664 | -0.000237 | -26.32% | 0.0009 | 0.0009 | 0.000664 | 0.00 |
| Jun 12 2024 | 0.0009 | 0.00000900 | 1.01% | 0.000892 | 0.00094 | 0.000892 | 3.00 |
| Jun 11 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 10 2024 | 0.000892 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 09 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 08 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 07 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 06 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 05 2024 | 0.000892 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 04 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 03 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 02 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| Jun 01 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| May 31 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| May 30 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| May 29 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
| May 28 2024 | 0.000892 | -0.00000800 | -0.89% | 0.0009 | 0.0009 | 0.000892 | 0.00 |
| May 27 2024 | 0.0009 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 26 2024 | 0.0009 | -0.000024 | -2.60% | 0.000923 | 0.000935 | 0.000895 | 7.00 |
| May 25 2024 | 0.000923 | 0.000012 | 1.32% | 0.000911 | 0.000923 | 0.000908 | 1.00 |
| May 24 2024 | 0.000911 | 0.00000900 | 1.00% | 0.000902 | 0.000943 | 0.000902 | 3.00 |
| May 23 2024 | 0.000902 | -0.000086 | -8.70% | 0.000988 | 0.000995 | 0.000902 | 4.00 |
| May 22 2024 | 0.000988 | 0.000079 | 8.70% | 0.000909 | 0.001031 | 0.000901 | 11.00 |
| May 21 2024 | 0.000909 | -0.000085 | -8.56% | 0.000993 | 0.000993 | 0.000902 | 2.00 |
| May 20 2024 | 0.000993 | -0.000049 | -4.70% | 0.001043 | 0.001043 | 0.000993 | 4.00 |
| May 19 2024 | 0.001042 | -0.00000900 | -0.86% | 0.001051 | 0.001051 | 0.001035 | 0.00 |
| May 18 2024 | 0.001051 | 0.00000600 | 0.57% | 0.001045 | 0.001063 | 0.001045 | 2.00 |
| May 17 2024 | 0.001045 | -0.000041 | -3.78% | 0.001102 | 0.001114 | 0.001045 | 3.00 |
| May 16 2024 | 0.001086 | -0.000014 | -1.27% | 0.0011 | 0.0011 | 0.001068 | 1.00 |
| May 15 2024 | 0.0011 | 0.00003 | 2.80% | 0.00107 | 0.001127 | 0.00107 | 2.00 |
| May 14 2024 | 0.00107 | -0.000013 | -1.20% | 0.001076 | 0.001076 | 0.00107 | 0.00 |
| May 13 2024 | 0.001083 | -0.000044 | -3.90% | 0.001114 | 0.001114 | 0.001083 | 2.00 |
| May 12 2024 | 0.001127 | -0.00000600 | -0.53% | 0.001133 | 0.001133 | 0.001127 | 0.00 |
| May 11 2024 | 0.001133 | 0.000015 | 1.34% | 0.001118 | 0.00114 | 0.001118 | 3.00 |
| May 10 2024 | 0.001118 | 0.00001 | 0.90% | 0.001108 | 0.001128 | 0.001108 | 0.00 |
| May 09 2024 | 0.001108 | -0.00000100 | -0.09% | 0.001109 | 0.001112 | 0.001089 | 2.00 |
| May 08 2024 | 0.001109 | -0.000048 | -4.15% | 0.001157 | 0.001157 | 0.001109 | 2.00 |
| May 07 2024 | 0.001157 | -0.000039 | -3.26% | 0.001196 | 0.001196 | 0.001154 | 2.00 |
| May 06 2024 | 0.001196 | 0.000022 | 1.87% | 0.001191 | 0.001276 | 0.001158 | 10.00 |
| May 05 2024 | 0.001175 | 0.000126 | 11.99% | 0.001049 | 0.001287 | 0.001036 | 18.00 |
| May 04 2024 | 0.001049 | 0.00000200 | 0.19% | 0.001047 | 0.001062 | 0.001033 | 4.00 |
| May 03 2024 | 0.001047 | -0.00000900 | -0.85% | 0.001055 | 0.001072 | 0.001047 | 2.00 |
| May 02 2024 | 0.001055 | 0.00001 | 0.96% | 0.001046 | 0.001076 | 0.001046 | 4.00 |
| May 01 2024 | 0.001046 | 0.00000500 | 0.48% | 0.00104 | 0.001066 | 0.00104 | 4.00 |
| Apr 30 2024 | 0.00104 | -0.000032 | -2.98% | 0.001072 | 0.001107 | 0.001032 | 8.00 |
| Apr 29 2024 | 0.001072 | -0.000045 | -4.03% | 0.001087 | 0.001096 | 0.001072 | 2.00 |
| Apr 28 2024 | 0.001117 | -0.00000300 | -0.27% | 0.00112 | 0.00112 | 0.001117 | 0.00 |
| Apr 27 2024 | 0.00112 | -0.000082 | -6.82% | 0.001221 | 0.001221 | 0.001103 | 7.00 |
| Apr 26 2024 | 0.001203 | -0.000036 | -2.91% | 0.001238 | 0.001238 | 0.001156 | 9.00 |
| Apr 25 2024 | 0.001238 | 0.000092 | 8.02% | 0.001147 | 0.001274 | 0.001143 | 10.00 |
| Apr 24 2024 | 0.001147 | -0.000096 | -7.72% | 0.001243 | 0.001243 | 0.001137 | 6.00 |
| Apr 23 2024 | 0.001243 | -0.000041 | -3.19% | 0.001284 | 0.001392 | 0.001243 | 20.00 |
| Apr 22 2024 | 0.001284 | 0.000163 | 14.55% | 0.001133 | 0.001297 | 0.001133 | 10.00 |
| Apr 21 2024 | 0.001121 | -0.000041 | -3.53% | 0.001162 | 0.001188 | 0.001121 | 4.00 |
| Apr 20 2024 | 0.001162 | -0.000014 | -1.19% | 0.001176 | 0.001184 | 0.00115 | 2.00 |
| Apr 19 2024 | 0.001176 | -0.000044 | -3.61% | 0.001219 | 0.001252 | 0.001176 | 8.00 |
| Apr 18 2024 | 0.001219 | 0.000073 | 6.37% | 0.001147 | 0.001411 | 0.001113 | 40.00 |
| Apr 17 2024 | 0.001147 | 0.000136 | 13.49% | 0.00101 | 0.001182 | 0.00101 | 19.00 |
| Apr 16 2024 | 0.00101 | -0.000049 | -4.63% | 0.001059 | 0.001072 | 0.001005 | 9.00 |
| Apr 15 2024 | 0.001059 | -0.000059 | -5.28% | 0.001109 | 0.001135 | 0.000984 | 22.00 |
| Apr 14 2024 | 0.001118 | -0.000029 | -2.53% | 0.001147 | 0.001203 | 0.001084 | 13.00 |
| Apr 13 2024 | 0.001147 | -0.000029 | -2.47% | 0.001176 | 0.00121 | 0.001111 | 36.00 |
| Apr 12 2024 | 0.001176 | 0.000013 | 1.12% | 0.001162 | 0.001289 | 0.001157 | 12.00 |
| Apr 11 2024 | 0.001162 | -0.000016 | -1.36% | 0.001179 | 0.001179 | 0.001145 | 13.00 |
| Apr 10 2024 | 0.001179 | -0.00001 | -0.84% | 0.001189 | 0.001192 | 0.00112 | 11.00 |
| Apr 09 2024 | 0.001189 | -0.000043 | -3.49% | 0.001225 | 0.001225 | 0.001189 | 4.00 |
| Apr 08 2024 | 0.001232 | -0.00000600 | -0.48% | 0.001246 | 0.00131 | 0.001232 | 7.00 |
| Apr 07 2024 | 0.001239 | 0.000015 | 1.23% | 0.001224 | 0.001258 | 0.001182 | 25.00 |
| Apr 06 2024 | 0.001224 | -0.000029 | -2.31% | 0.001253 | 0.001342 | 0.0012 | 21.00 |
| Apr 05 2024 | 0.001253 | -0.000096 | -7.12% | 0.001349 | 0.001363 | 0.001245 | 6.00 |
| Apr 04 2024 | 0.001349 | 0.000013 | 0.97% | 0.001337 | 0.00139 | 0.001326 | 3.00 |
| Apr 03 2024 | 0.001337 | -0.000031 | -2.27% | 0.001368 | 0.001393 | 0.001312 | 26.00 |
| Apr 02 2024 | 0.001368 | -0.00026 | -15.98% | 0.001627 | 0.001627 | 0.001299 | 42.00 |
| Apr 01 2024 | 0.001627 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 31 2024 | 0.001627 | 0.00 | 0.00% | 0.001627 | 0.001627 | 0.001627 | 0.00 |
| Mar 30 2024 | 0.001627 | 0.00 | 0.00% | 0.001627 | 0.001627 | 0.001627 | 0.00 |
| Mar 29 2024 | 0.001627 | -0.00000600 | -0.37% | 0.001633 | 0.001744 | 0.00154 | 26.00 |
| Mar 28 2024 | 0.001633 | -0.00000800 | -0.49% | 0.001639 | 0.001688 | 0.001564 | 40.00 |
| Mar 27 2024 | 0.001641 | -0.000031 | -1.85% | 0.001671 | 0.001716 | 0.001604 | 18.00 |
| Mar 26 2024 | 0.001671 | -0.000017 | -1.01% | 0.001688 | 0.001817 | 0.001611 | 26.00 |
| Mar 25 2024 | 0.001688 | -0.000248 | -12.81% | 0.001799 | 0.001838 | 0.001688 | 16.00 |
| Mar 24 2024 | 0.001937 | -0.000237 | -10.90% | 0.002071 | 0.002256 | 0.001862 | 50.00 |
| Mar 23 2024 | 0.002174 | 0.000608 | 38.85% | 0.001566 | 0.002226 | 0.001536 | 112.00 |
