Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AVTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.33 | -0.080 | -3.37% | 2.41 | 2.62 | 2.19 | 2,089.00 |
| Jul 17 2024 | 2.41 | -0.100 | -3.91% | 2.60 | 2.77 | 2.41 | 735.00 |
| Jul 16 2024 | 2.51 | 0.320 | 14.49% | 2.28 | 2.90 | 2.20 | 4,216.00 |
| Jul 15 2024 | 2.19 | 0.090 | 4.09% | 2.20 | 2.28 | 2.09 | 12.00 |
| Jul 14 2024 | 2.10 | 0.010 | 0.43% | 2.09 | 2.20 | 2.00 | 194.00 |
| Jul 13 2024 | 2.09 | 0.090 | 4.65% | 2.13 | 2.19 | 2.01 | 173.00 |
| Jul 12 2024 | 2.00 | 0.120 | 6.10% | 1.90 | 2.29 | 1.90 | 672.00 |
| Jul 11 2024 | 1.89 | -0.120 | -5.75% | 2.03 | 2.09 | 1.88 | 1,351.00 |
| Jul 10 2024 | 2.00 | -0.050 | -2.25% | 2.13 | 2.13 | 1.98 | 510.00 |
| Jul 09 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 6.00 |
| Jul 08 2024 | 2.05 | -0.050 | -2.20% | 2.08 | 2.08 | 1.89 | 231.00 |
| Jul 07 2024 | 2.09 | 0.090 | 4.44% | 2.05 | 2.62 | 2.05 | 414.00 |
| Jul 06 2024 | 2.00 | 0.120 | 6.54% | 1.80 | 2.00 | 1.73 | 59.00 |
| Jul 05 2024 | 1.88 | -0.140 | -6.79% | 1.76 | 1.88 | 1.72 | 305.00 |
| Jul 04 2024 | 2.02 | -0.270 | -11.69% | 2.19 | 2.29 | 1.72 | 1,587.00 |
| Jul 03 2024 | 2.28 | 0.190 | 9.18% | 2.09 | 2.29 | 1.39 | 2,098.00 |
| Jul 02 2024 | 2.09 | -0.030 | -1.27% | 2.13 | 2.13 | 1.94 | 956.00 |
| Jul 01 2024 | 2.12 | 0.060 | 2.76% | 2.14 | 2.90 | 2.12 | 852.00 |
| Jun 30 2024 | 2.06 | -0.020 | -0.96% | 2.08 | 2.09 | 2.02 | 4,806.00 |
| Jun 29 2024 | 2.08 | -0.310 | -13.03% | 2.18 | 2.26 | 2.08 | 4,058.00 |
| Jun 28 2024 | 2.39 | 0.110 | 4.59% | 2.11 | 2.39 | 2.08 | 5,272.00 |
| Jun 27 2024 | 2.29 | 0.210 | 10.26% | 2.04 | 2.29 | 2.01 | 3,569.00 |
| Jun 26 2024 | 2.08 | -0.020 | -1.14% | 2.10 | 2.13 | 2.08 | 4,455.00 |
| Jun 25 2024 | 2.10 | 0.020 | 0.96% | 2.12 | 2.29 | 2.10 | 2,348.00 |
| Jun 24 2024 | 2.08 | -0.240 | -10.42% | 2.19 | 2.21 | 2.01 | 977.00 |
| Jun 23 2024 | 2.32 | 0.210 | 10.05% | 2.25 | 2.32 | 2.10 | 3,703.00 |
| Jun 22 2024 | 2.11 | 0.180 | 9.33% | 2.15 | 2.19 | 1.98 | 60.00 |
| Jun 21 2024 | 1.93 | -0.190 | -9.01% | 2.13 | 2.87 | 1.89 | 638.00 |
| Jun 20 2024 | 2.12 | -0.080 | -3.81% | 2.24 | 2.55 | 2.10 | 765.00 |
| Jun 19 2024 | 2.21 | 0.020 | 0.87% | 2.20 | 2.80 | 2.08 | 1,711.00 |
| Jun 18 2024 | 2.19 | -0.220 | -9.14% | 2.39 | 2.51 | 2.16 | 1,008.00 |
| Jun 17 2024 | 2.41 | -0.130 | -4.98% | 2.48 | 2.87 | 2.26 | 863.00 |
| Jun 16 2024 | 2.53 | 0.060 | 2.26% | 2.47 | 2.53 | 2.47 | 5,136.00 |
| Jun 15 2024 | 2.48 | -0.070 | -2.63% | 2.45 | 2.54 | 2.45 | 1,690.00 |
| Jun 14 2024 | 2.54 | 0.020 | 0.67% | 2.53 | 2.71 | 2.51 | 323.00 |
| Jun 13 2024 | 2.53 | -0.300 | -10.46% | 2.83 | 2.83 | 1.54 | 3,871.00 |
| Jun 12 2024 | 2.82 | 0.460 | 19.43% | 2.48 | 3.32 | 2.30 | 2,199.00 |
| Jun 11 2024 | 2.36 | -0.450 | -15.94% | 2.81 | 2.82 | 2.36 | 1,774.00 |
| Jun 10 2024 | 2.81 | -0.160 | -5.39% | 2.97 | 2.99 | 2.78 | 3,893.00 |
| Jun 09 2024 | 2.97 | 0.050 | 1.61% | 2.92 | 3.00 | 2.90 | 3,919.00 |
| Jun 08 2024 | 2.92 | -0.050 | -1.68% | 2.93 | 3.00 | 2.91 | 902.00 |
| Jun 07 2024 | 2.97 | -0.220 | -6.95% | 3.19 | 3.20 | 2.75 | 3,506.00 |
| Jun 06 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.22 | 3.18 | 4,435.00 |
| Jun 05 2024 | 3.20 | 0.010 | 0.25% | 3.15 | 3.20 | 3.00 | 3,633.00 |
| Jun 04 2024 | 3.19 | 0.010 | 0.25% | 3.12 | 3.21 | 3.03 | 1,460.00 |
| Jun 03 2024 | 3.18 | 0.030 | 0.92% | 3.23 | 3.33 | 3.02 | 1,433.00 |
| Jun 02 2024 | 3.15 | -0.090 | -2.75% | 3.22 | 3.24 | 3.11 | 1,414.00 |
| Jun 01 2024 | 3.24 | 0.120 | 3.88% | 3.18 | 3.35 | 3.12 | 1,002.00 |
| May 31 2024 | 3.12 | -0.110 | -3.50% | 3.18 | 3.28 | 3.08 | 1,751.00 |
| May 30 2024 | 3.23 | -0.040 | -1.10% | 3.28 | 3.32 | 3.12 | 1,771.00 |
| May 29 2024 | 3.27 | -0.040 | -1.27% | 3.39 | 3.52 | 3.23 | 2,986.00 |
| May 28 2024 | 3.31 | -0.050 | -1.37% | 3.45 | 3.47 | 3.24 | 2,480.00 |
| May 27 2024 | 3.36 | -0.080 | -2.30% | 3.38 | 3.56 | 3.22 | 1,896.00 |
| May 26 2024 | 3.43 | -0.020 | -0.43% | 3.45 | 3.63 | 3.43 | 3,603.00 |
| May 25 2024 | 3.45 | -0.010 | -0.14% | 3.47 | 3.50 | 3.41 | 3,955.00 |
| May 24 2024 | 3.45 | 0.070 | 2.10% | 3.44 | 3.56 | 3.35 | 871.00 |
| May 23 2024 | 3.38 | -0.300 | -8.10% | 3.71 | 3.72 | 3.10 | 3,846.00 |
| May 22 2024 | 3.68 | 0.330 | 9.68% | 3.37 | 3.88 | 3.33 | 4,018.00 |
| May 21 2024 | 3.36 | -0.040 | -1.03% | 3.39 | 3.40 | 3.29 | 4,651.00 |
| May 20 2024 | 3.39 | 0.180 | 5.61% | 3.21 | 3.43 | 3.19 | 4,549.00 |
| May 19 2024 | 3.21 | -0.030 | -1.05% | 3.25 | 3.26 | 3.20 | 4,530.00 |
| May 18 2024 | 3.25 | 0.00 | -0.12% | 3.25 | 3.52 | 3.24 | 4,387.00 |
| May 17 2024 | 3.25 | 0.010 | 0.27% | 3.20 | 3.31 | 3.15 | 4,767.00 |
| May 16 2024 | 3.24 | 0.030 | 0.87% | 3.21 | 3.77 | 3.15 | 4,374.00 |
| May 15 2024 | 3.21 | 0.150 | 4.76% | 3.07 | 3.40 | 3.03 | 1,267.00 |
| May 14 2024 | 3.07 | -0.080 | -2.48% | 3.15 | 3.15 | 3.03 | 515.00 |
| May 13 2024 | 3.14 | -0.110 | -3.48% | 3.26 | 3.50 | 3.14 | 2,876.00 |
| May 12 2024 | 3.26 | -0.010 | -0.30% | 3.26 | 3.29 | 3.00 | 2,315.00 |
| May 11 2024 | 3.27 | 0.010 | 0.44% | 3.37 | 3.44 | 3.26 | 2,495.00 |
| May 10 2024 | 3.25 | -0.110 | -3.29% | 3.37 | 3.44 | 3.25 | 2,199.00 |
| May 09 2024 | 3.36 | 0.120 | 3.84% | 3.20 | 3.47 | 3.19 | 2,504.00 |
| May 08 2024 | 3.24 | -0.320 | -8.90% | 3.30 | 3.38 | 3.21 | 1,370.00 |
| May 07 2024 | 3.56 | -0.140 | -3.79% | 3.64 | 3.94 | 3.54 | 727.00 |
| May 06 2024 | 3.70 | 0.150 | 4.14% | 3.62 | 3.94 | 3.53 | 581.00 |
| May 05 2024 | 3.55 | 0.290 | 8.88% | 3.33 | 4.35 | 3.15 | 3,637.00 |
| May 04 2024 | 3.26 | -0.010 | -0.30% | 3.22 | 3.30 | 3.13 | 2,024.00 |
| May 03 2024 | 3.27 | 0.190 | 6.03% | 3.16 | 3.38 | 3.13 | 1,478.00 |
| May 02 2024 | 3.08 | 0.110 | 3.63% | 3.04 | 3.21 | 3.04 | 3,766.00 |
| May 01 2024 | 2.98 | -0.040 | -1.29% | 3.09 | 3.17 | 2.81 | 1,397.00 |
| Apr 30 2024 | 3.01 | -0.400 | -11.65% | 3.45 | 3.46 | 3.01 | 1,834.00 |
| Apr 29 2024 | 3.41 | -0.200 | -5.43% | 3.60 | 3.61 | 3.33 | 2,561.00 |
| Apr 28 2024 | 3.61 | 0.010 | 0.22% | 3.63 | 3.90 | 3.61 | 1,926.00 |
| Apr 27 2024 | 3.60 | -0.030 | -0.83% | 3.67 | 3.90 | 3.59 | 1,711.00 |
| Apr 26 2024 | 3.63 | -0.120 | -3.11% | 3.79 | 3.88 | 3.58 | 297.00 |
| Apr 25 2024 | 3.75 | 0.150 | 4.03% | 3.55 | 4.30 | 3.33 | 3,436.00 |
| Apr 24 2024 | 3.60 | -0.360 | -9.17% | 3.96 | 4.30 | 3.49 | 2,788.00 |
| Apr 23 2024 | 3.97 | 0.080 | 2.15% | 4.11 | 4.46 | 3.82 | 1,026.00 |
| Apr 22 2024 | 3.88 | 0.400 | 11.35% | 3.33 | 4.81 | 3.33 | 1,004.00 |
| Apr 21 2024 | 3.49 | -0.150 | -4.15% | 3.64 | 4.39 | 3.44 | 1,287.00 |
| Apr 20 2024 | 3.64 | 0.00 | -0.12% | 3.64 | 3.97 | 3.34 | 1,634.00 |
