Register to chat with like-minded investors on our interactive forums.
AVAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000218 | -0.00000300 | -1.36% | 0.000221 | 0.00024 | 0.000216 | 159,277.00 |
| Jun 13 2024 | 0.000221 | 0.00000100 | 0.46% | 0.000219 | 0.000227 | 0.000218 | 142,257.00 |
| Jun 12 2024 | 0.000219 | 0.00000600 | 2.81% | 0.000214 | 0.000225 | 0.00021 | 82,061.00 |
| Jun 11 2024 | 0.000214 | -0.00000300 | -1.38% | 0.000217 | 0.000225 | 0.000211 | 55,137.00 |
| Jun 10 2024 | 0.000217 | -0.00000500 | -2.25% | 0.000221 | 0.000231 | 0.000215 | 62,094.00 |
| Jun 09 2024 | 0.000222 | 0.000015 | 7.23% | 0.000208 | 0.000222 | 0.000205 | 52,477.00 |
| Jun 08 2024 | 0.000208 | -0.00000500 | -2.35% | 0.000213 | 0.000217 | 0.000205 | 58,550.00 |
| Jun 07 2024 | 0.000213 | -0.00000600 | -2.74% | 0.000218 | 0.000226 | 0.000211 | 40,256.00 |
| Jun 06 2024 | 0.000219 | 0.000011 | 5.28% | 0.000209 | 0.00022 | 0.000204 | 45,396.00 |
| Jun 05 2024 | 0.000208 | 0.00000700 | 3.48% | 0.000409 | 0.000413 | 0.000201 | 50,726.00 |
| Jun 04 2024 | 0.000201 | 0.00000400 | 2.03% | 0.000198 | 0.000204 | 0.000196 | 49,804.00 |
| Jun 03 2024 | 0.000198 | 0.00000300 | 1.54% | 0.000194 | 0.000198 | 0.000193 | 47,744.00 |
| Jun 02 2024 | 0.000194 | -0.00000200 | -1.02% | 0.000197 | 0.000201 | 0.000193 | 68,565.00 |
| Jun 01 2024 | 0.000197 | -0.00000100 | -0.51% | 0.000199 | 0.000201 | 0.000193 | 60,609.00 |
| May 31 2024 | 0.000198 | 0.00000800 | 4.22% | 0.00019 | 0.000198 | 0.000187 | 62,149.00 |
| May 30 2024 | 0.00019 | 0.00000200 | 1.06% | 0.000188 | 0.000192 | 0.000185 | 59,204.00 |
| May 29 2024 | 0.000188 | 0.00000800 | 4.44% | 0.00018 | 0.000191 | 0.00018 | 73,994.00 |
| May 28 2024 | 0.00018 | -0.00000500 | -2.70% | 0.000185 | 0.00019 | 0.000175 | 87,569.00 |
| May 27 2024 | 0.000185 | -0.00000400 | -2.11% | 0.000188 | 0.000189 | 0.00018 | 61,918.00 |
| May 26 2024 | 0.000189 | 0.00000070 | 0.37% | 0.000189 | 0.000191 | 0.000183 | 61,741.00 |
| May 25 2024 | 0.000189 | 0.00000600 | 3.29% | 0.000184 | 0.00019 | 0.000184 | 74,243.00 |
| May 24 2024 | 0.000183 | 0.00000800 | 4.57% | 0.000175 | 0.000184 | 0.000174 | 59,436.00 |
| May 23 2024 | 0.000175 | -0.00000700 | -3.85% | 0.000182 | 0.000186 | 0.000169 | 81,405.00 |
| May 22 2024 | 0.000182 | 0.00000200 | 1.11% | 0.00018 | 0.000185 | 0.000179 | 50,123.00 |
| May 21 2024 | 0.00018 | -0.00000200 | -1.10% | 0.000182 | 0.000185 | 0.00018 | 27,518.00 |
| May 20 2024 | 0.000182 | -0.000021 | -10.35% | 0.000203 | 0.000208 | 0.000181 | 66,317.00 |
| May 19 2024 | 0.000203 | -0.00000400 | -1.94% | 0.000206 | 0.000214 | 0.000202 | 67,390.00 |
| May 18 2024 | 0.000207 | -0.00000700 | -3.28% | 0.000214 | 0.000215 | 0.000205 | 63,050.00 |
| May 17 2024 | 0.000214 | -0.000012 | -5.33% | 0.000225 | 0.000227 | 0.000213 | 66,141.00 |
| May 16 2024 | 0.000225 | 0.00000600 | 2.73% | 0.000219 | 0.000226 | 0.000218 | 90,605.00 |
| May 15 2024 | 0.000219 | 0.00000700 | 3.29% | 0.000213 | 0.000223 | 0.000206 | 83,180.00 |
| May 14 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000217 | 0.00021 | 88,479.00 |
| May 13 2024 | 0.000216 | -0.00000500 | -2.27% | 0.000409 | 0.000413 | 0.000215 | 41,438.00 |
| May 12 2024 | 0.00022 | -0.00000400 | -1.79% | 0.000224 | 0.000228 | 0.00022 | 75,361.00 |
| May 11 2024 | 0.000224 | 0.00000400 | 1.82% | 0.000221 | 0.000231 | 0.00022 | 99,932.00 |
| May 10 2024 | 0.00022 | -0.00000070 | -0.32% | 0.000221 | 0.000227 | 0.000219 | 69,669.00 |
| May 09 2024 | 0.000221 | 0.00000090 | 0.41% | 0.000221 | 0.000223 | 0.000214 | 86,510.00 |
| May 08 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000217 | 0.000224 | 0.000214 | 83,650.00 |
| May 07 2024 | 0.000218 | 0.00000500 | 2.34% | 0.000214 | 0.000223 | 0.000213 | 46,258.00 |
| May 06 2024 | 0.000214 | 0.00000010 | 0.05% | 0.000214 | 0.000218 | 0.000212 | 42,278.00 |
| May 05 2024 | 0.000213 | 0.00000200 | 0.95% | 0.000212 | 0.000216 | 0.000206 | 20,365.00 |
| May 04 2024 | 0.000211 | 0.00000200 | 0.96% | 0.000209 | 0.000212 | 0.000202 | 19,508.00 |
| May 03 2024 | 0.000209 | -0.00000700 | -3.24% | 0.000216 | 0.000217 | 0.000208 | 21,123.00 |
| May 02 2024 | 0.000216 | 0.00000800 | 3.84% | 0.000209 | 0.000218 | 0.000207 | 19,020.00 |
| May 01 2024 | 0.000208 | 0.000012 | 6.12% | 0.000196 | 0.00021 | 0.000196 | 14,032.00 |
| Apr 30 2024 | 0.000196 | 0.00000200 | 1.03% | 0.000195 | 0.0002 | 0.000192 | 3,848.00 |
| Apr 29 2024 | 0.000195 | -0.00000200 | -1.02% | 0.000409 | 0.000413 | 0.000192 | 25,135.00 |
| Apr 28 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000201 | 0.000205 | 0.000197 | 3,177.00 |
| Apr 27 2024 | 0.000201 | -0.00000100 | -0.49% | 0.000202 | 0.000204 | 0.0002 | 5,004.00 |
| Apr 26 2024 | 0.000202 | -0.00000800 | -3.80% | 0.000211 | 0.000211 | 0.000202 | 1,371.00 |
| Apr 25 2024 | 0.000211 | 0.00000070 | 0.33% | 0.00021 | 0.000216 | 0.000206 | 4,802.00 |
| Apr 24 2024 | 0.00021 | -0.000016 | -7.08% | 0.000226 | 0.000226 | 0.000209 | 13,786.00 |
| Apr 23 2024 | 0.000226 | 0.00000600 | 2.73% | 0.00022 | 0.00024 | 0.00022 | 13,259.00 |
| Apr 22 2024 | 0.00022 | 0.00000100 | 0.46% | 0.000409 | 0.000413 | 0.000216 | 18,189.00 |
| Apr 21 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000221 | 0.000221 | 0.000215 | 2,427.00 |
| Apr 20 2024 | 0.000221 | 0.000011 | 5.23% | 0.00021 | 0.000229 | 0.00021 | 11,811.00 |
| Apr 19 2024 | 0.00021 | 0.00000200 | 0.96% | 0.000208 | 0.000214 | 0.000202 | 3,361.00 |
| Apr 18 2024 | 0.000208 | -0.00000400 | -1.89% | 0.000211 | 0.000235 | 0.000206 | 23,593.00 |
| Apr 17 2024 | 0.000211 | 0.00000200 | 0.96% | 0.000209 | 0.000213 | 0.000203 | 4,035.00 |
| Apr 16 2024 | 0.000209 | 0.00000900 | 4.50% | 0.0002 | 0.000211 | 0.000197 | 3,822.00 |
| Apr 15 2024 | 0.0002 | -0.000012 | -5.66% | 0.000211 | 0.000212 | 0.000197 | 21,752.00 |
| Apr 14 2024 | 0.000212 | 0.00000900 | 4.44% | 0.000203 | 0.000214 | 0.000201 | 9,233.00 |
| Apr 13 2024 | 0.000203 | -0.000016 | -7.33% | 0.000218 | 0.000219 | 0.0002 | 16,665.00 |
| Apr 12 2024 | 0.000218 | -0.00002 | -8.38% | 0.00024 | 0.000246 | 0.000206 | 9,429.00 |
| Apr 11 2024 | 0.000239 | -0.00000900 | -3.63% | 0.000248 | 0.000248 | 0.000237 | 615.00 |
| Apr 10 2024 | 0.000248 | 0.00000060 | 0.24% | 0.000247 | 0.000253 | 0.00024 | 3,570.00 |
| Apr 09 2024 | 0.000247 | 0.00001 | 4.22% | 0.000237 | 0.000249 | 0.000237 | 3,647.00 |
| Apr 08 2024 | 0.000237 | -0.000016 | -6.31% | 0.000252 | 0.000256 | 0.000236 | 20,240.00 |
| Apr 07 2024 | 0.000253 | 0.000013 | 5.41% | 0.00024 | 0.000255 | 0.00024 | 913.00 |
| Apr 06 2024 | 0.00024 | -0.00000400 | -1.64% | 0.000244 | 0.000247 | 0.00024 | 553.00 |
| Apr 05 2024 | 0.000244 | -0.00000500 | -2.01% | 0.000249 | 0.000252 | 0.000243 | 3,729.00 |
| Apr 04 2024 | 0.000249 | 0.00001 | 4.18% | 0.00024 | 0.000252 | 0.00024 | 1,186.00 |
| Apr 03 2024 | 0.00024 | 0.00000200 | 0.84% | 0.000237 | 0.000248 | 0.00023 | 4,368.00 |
| Apr 02 2024 | 0.000237 | -0.00000060 | -0.25% | 0.000238 | 0.000244 | 0.00023 | 1,434.00 |
| Apr 01 2024 | 0.000238 | -0.00000300 | -1.25% | 0.000241 | 0.000242 | 0.000233 | 17,120.00 |
| Mar 31 2024 | 0.000241 | -0.00000040 | -0.17% | 0.000241 | 0.000243 | 0.000236 | 3,125.00 |
| Mar 30 2024 | 0.000241 | -0.000018 | -6.94% | 0.000259 | 0.000261 | 0.000241 | 3,810.00 |
| Mar 29 2024 | 0.000259 | -0.00000500 | -1.89% | 0.000264 | 0.000276 | 0.000241 | 7,454.00 |
| Mar 28 2024 | 0.000264 | 0.00000300 | 1.15% | 0.000261 | 0.000268 | 0.000258 | 2,150.00 |
| Mar 27 2024 | 0.000261 | 0.00000800 | 3.16% | 0.000253 | 0.000271 | 0.000246 | 9,051.00 |
| Mar 26 2024 | 0.000253 | 0.00000400 | 1.60% | 0.000249 | 0.000261 | 0.000246 | 4,656.00 |
| Mar 25 2024 | 0.000249 | -0.00000400 | -1.58% | 0.00025 | 0.000263 | 0.000246 | 21,100.00 |
| Mar 24 2024 | 0.000253 | -0.00000300 | -1.17% | 0.000256 | 0.000263 | 0.000244 | 13,746.00 |
| Mar 23 2024 | 0.000256 | -0.00000300 | -1.16% | 0.000259 | 0.000266 | 0.000254 | 1,965.00 |
| Mar 22 2024 | 0.000259 | 0.000023 | 9.75% | 0.000236 | 0.000264 | 0.000231 | 3,406.00 |
| Mar 21 2024 | 0.000236 | 0.00000100 | 0.43% | 0.000237 | 0.00024 | 0.000231 | 2,720.00 |
| Mar 20 2024 | 0.000235 | -0.00000600 | -2.49% | 0.000241 | 0.00025 | 0.000233 | 5,346.00 |
| Mar 19 2024 | 0.000241 | 0.000022 | 10.06% | 0.000219 | 0.00026 | 0.000216 | 6,478.00 |
| Mar 18 2024 | 0.000219 | -0.000011 | -4.79% | 0.000231 | 0.000233 | 0.000215 | 18,074.00 |
| Mar 17 2024 | 0.00023 | 0.00000030 | 0.13% | 0.000231 | 0.000236 | 0.000221 | 3,130.00 |
| Mar 16 2024 | 0.000229 | -0.000018 | -7.28% | 0.000247 | 0.000248 | 0.000223 | 3,487.00 |
