Register to chat with like-minded investors on our interactive forums.
AVABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00001031 | 0.00000038 | 3.83% | 0.00000993 | 0.00001031 | 0.00000990 | 120.00 |
| Apr 26 2024 | 0.00000993 | -0.00000060 | -5.70% | 0.00001009 | 0.00001013 | 0.00000993 | 14.00 |
| Apr 25 2024 | 0.00001053 | 0.00000009 | 0.86% | 0.00001030 | 0.00001053 | 0.00001030 | 147.00 |
| Apr 24 2024 | 0.00001044 | -0.00000100 | -8.59% | 0.00001066 | 0.00001066 | 0.00001020 | 813.00 |
| Apr 23 2024 | 0.00001164 | 0.00000100 | 9.51% | 0.00001080 | 0.00001164 | 0.00001080 | 1,236.00 |
| Apr 22 2024 | 0.00001052 | -0.00000040 | -3.66% | 0.00001057 | 0.00001059 | 0.00001052 | 6.00 |
| Apr 21 2024 | 0.00001092 | 0.00000000 | 0.00% | 0.00001092 | 0.00001092 | 0.00001092 | 0.00 |
| Apr 20 2024 | 0.00001092 | 0.00000090 | 8.98% | 0.00001041 | 0.00001105 | 0.00001039 | 740.00 |
| Apr 19 2024 | 0.00001002 | 0.00000001 | 0.10% | 0.00000999 | 0.00001002 | 0.00000999 | 105.00 |
| Apr 18 2024 | 0.00001001 | -0.00000019 | -1.86% | 0.00001037 | 0.00001158 | 0.00001001 | 6,206.00 |
| Apr 17 2024 | 0.00001020 | 0.00000011 | 1.09% | 0.00000994 | 0.00001021 | 0.00000994 | 43.00 |
| Apr 16 2024 | 0.00001009 | 0.00000030 | 3.06% | 0.00000968 | 0.00001009 | 0.00000968 | 405.00 |
| Apr 15 2024 | 0.00000979 | -0.00000050 | -4.86% | 0.00001004 | 0.00001014 | 0.00000976 | 100.00 |
| Apr 14 2024 | 0.00001029 | 0.00000082 | 8.66% | 0.00000967 | 0.00001029 | 0.00000959 | 115.00 |
| Apr 13 2024 | 0.00000947 | -0.00000075 | -7.34% | 0.00001040 | 0.00001051 | 0.00000927 | 3,943.00 |
| Apr 12 2024 | 0.00001022 | -0.00000200 | -16.29% | 0.00001164 | 0.00001164 | 0.00000998 | 5,795.00 |
| Apr 11 2024 | 0.00001228 | -0.00000022 | -1.76% | 0.00001228 | 0.00001228 | 0.00001228 | 9.00 |
| Apr 10 2024 | 0.00001250 | 0.00000009 | 0.73% | 0.00001243 | 0.00001250 | 0.00001242 | 8.00 |
| Apr 09 2024 | 0.00001241 | 0.00000015 | 1.22% | 0.00001241 | 0.00001241 | 0.00001241 | 8.00 |
| Apr 08 2024 | 0.00001226 | 0.00000001 | 0.08% | 0.00001235 | 0.00001236 | 0.00001226 | 28.00 |
| Apr 07 2024 | 0.00001225 | 0.00000019 | 1.58% | 0.00001208 | 0.00001225 | 0.00001208 | 278.00 |
| Apr 06 2024 | 0.00001206 | 0.00000006 | 0.50% | 0.00001207 | 0.00001207 | 0.00001206 | 53.00 |
| Apr 05 2024 | 0.00001200 | -0.00000019 | -1.56% | 0.00001215 | 0.00001215 | 0.00001190 | 234.00 |
| Apr 04 2024 | 0.00001219 | 0.00000007 | 0.58% | 0.00001225 | 0.00001242 | 0.00001219 | 48.00 |
| Apr 03 2024 | 0.00001212 | 0.00000027 | 2.28% | 0.00001205 | 0.00001250 | 0.00001205 | 148.00 |
| Apr 02 2024 | 0.00001185 | -0.00000013 | -1.09% | 0.00001231 | 0.00001238 | 0.00001185 | 1,300.00 |
| Apr 01 2024 | 0.00001198 | -0.00000045 | -3.62% | 0.00001209 | 0.00001209 | 0.00001192 | 85.00 |
| Mar 31 2024 | 0.00001243 | -0.00000066 | -5.04% | 0.00001239 | 0.00001255 | 0.00001239 | 345.00 |
| Mar 30 2024 | 0.00001309 | 0.00000015 | 1.16% | 0.00001309 | 0.00001309 | 0.00001309 | 15.00 |
| Mar 29 2024 | 0.00001294 | -0.00000058 | -4.29% | 0.00001344 | 0.00001381 | 0.00001220 | 3,020.00 |
| Mar 28 2024 | 0.00001352 | 0.00000030 | 2.27% | 0.00001310 | 0.00001359 | 0.00001310 | 370.00 |
| Mar 27 2024 | 0.00001322 | 0.00000020 | 1.54% | 0.00001331 | 0.00001331 | 0.00001295 | 785.00 |
| Mar 26 2024 | 0.00001302 | 0.00000038 | 3.01% | 0.00001306 | 0.00001311 | 0.00001289 | 2,097.00 |
| Mar 25 2024 | 0.00001264 | -0.00000066 | -4.96% | 0.00001266 | 0.00001266 | 0.00001264 | 4.00 |
| Mar 24 2024 | 0.00001330 | -0.00000027 | -1.99% | 0.00001330 | 0.00001330 | 0.00001330 | 7.00 |
| Mar 23 2024 | 0.00001357 | -0.00000030 | -2.16% | 0.00001366 | 0.00001393 | 0.00001355 | 116.00 |
| Mar 22 2024 | 0.00001387 | 0.00000100 | 8.06% | 0.00001351 | 0.00001387 | 0.00001351 | 356.00 |
| Mar 21 2024 | 0.00001241 | 0.00000018 | 1.47% | 0.00001213 | 0.00001241 | 0.00001213 | 277.00 |
| Mar 20 2024 | 0.00001223 | -0.00000012 | -0.97% | 0.00001233 | 0.00001265 | 0.00001214 | 4,139.00 |
| Mar 19 2024 | 0.00001235 | 0.00000090 | 7.86% | 0.00001117 | 0.00001332 | 0.00001116 | 6,253.00 |
| Mar 18 2024 | 0.00001145 | -0.00000100 | -7.96% | 0.00001220 | 0.00001236 | 0.00001143 | 232.00 |
| Mar 17 2024 | 0.00001256 | 0.00000026 | 2.11% | 0.00001256 | 0.00001256 | 0.00001256 | 10.00 |
| Mar 16 2024 | 0.00001230 | -0.00000100 | -7.52% | 0.00001295 | 0.00001295 | 0.00001220 | 438.00 |
| Mar 15 2024 | 0.00001330 | -0.00000027 | -1.99% | 0.00001363 | 0.00001400 | 0.00001330 | 883.00 |
| Mar 14 2024 | 0.00001357 | 0.00000000 | 0.00% | 0.00001357 | 0.00001357 | 0.00001357 | 0.00 |
| Mar 13 2024 | 0.00001357 | 0.00000078 | 6.10% | 0.00001299 | 0.00001399 | 0.00001274 | 1,181.00 |
| Mar 12 2024 | 0.00001279 | 0.00000012 | 0.95% | 0.00001288 | 0.00001325 | 0.00001241 | 1,395.00 |
| Mar 11 2024 | 0.00001267 | 0.00000018 | 1.44% | 0.00001283 | 0.00001284 | 0.00001223 | 360.00 |
| Mar 10 2024 | 0.00001249 | -0.00000036 | -2.80% | 0.00001289 | 0.00001295 | 0.00001249 | 856.00 |
| Mar 09 2024 | 0.00001285 | 0.00000016 | 1.26% | 0.00001312 | 0.00001340 | 0.00001273 | 685.00 |
| Mar 08 2024 | 0.00001269 | 0.00000004 | 0.32% | 0.00001255 | 0.00001269 | 0.00001236 | 739.00 |
| Mar 07 2024 | 0.00001265 | 0.00000054 | 4.46% | 0.00001279 | 0.00001305 | 0.00001263 | 268.00 |
| Mar 06 2024 | 0.00001211 | -0.00000050 | -3.97% | 0.00001229 | 0.00001262 | 0.00001208 | 444.00 |
| Mar 05 2024 | 0.00001261 | -0.00000022 | -1.71% | 0.00001236 | 0.00001338 | 0.00001177 | 16,953.00 |
| Mar 04 2024 | 0.00001283 | 0.00000088 | 7.36% | 0.00001179 | 0.00001541 | 0.00001145 | 7,461.00 |
| Mar 03 2024 | 0.00001195 | 0.00000002 | 0.17% | 0.00001196 | 0.00001220 | 0.00001142 | 1,028.00 |
| Mar 02 2024 | 0.00001193 | 0.00000200 | 19.23% | 0.00001049 | 0.00001212 | 0.00001049 | 7,139.00 |
| Mar 01 2024 | 0.00001040 | 0.00000000 | 0.00% | 0.00001040 | 0.00001040 | 0.00001040 | 0.00 |
| Feb 29 2024 | 0.00001040 | 0.00000022 | 2.16% | 0.00001019 | 0.00001047 | 0.00001019 | 1,262.00 |
| Feb 28 2024 | 0.00001018 | -0.00000069 | -6.35% | 0.00001100 | 0.00001133 | 0.00001004 | 4,699.00 |
| Feb 27 2024 | 0.00001087 | -0.00000084 | -7.17% | 0.00001090 | 0.00001095 | 0.00001087 | 28.00 |
| Feb 26 2024 | 0.00001171 | 0.00000000 | 0.00% | 0.00001171 | 0.00001171 | 0.00001171 | 0.00 |
| Feb 25 2024 | 0.00001171 | 0.00000000 | 0.00% | 0.00001171 | 0.00001171 | 0.00001171 | 0.00 |
| Feb 24 2024 | 0.00001171 | 0.00000019 | 1.65% | 0.00001157 | 0.00001171 | 0.00001157 | 79.00 |
| Feb 23 2024 | 0.00001152 | 0.00000000 | 0.00% | 0.00001149 | 0.00001158 | 0.00001149 | 2,245.00 |
| Feb 22 2024 | 0.00001152 | 0.00000057 | 5.21% | 0.00001158 | 0.00001158 | 0.00001151 | 239.00 |
| Feb 21 2024 | 0.00001095 | -0.00000020 | -1.79% | 0.00001114 | 0.00001114 | 0.00001095 | 2,608.00 |
| Feb 20 2024 | 0.00001115 | -0.00000025 | -2.19% | 0.00001148 | 0.00001150 | 0.00001115 | 2,191.00 |
| Feb 19 2024 | 0.00001140 | -0.00000022 | -1.89% | 0.00001135 | 0.00001140 | 0.00001134 | 169.00 |
| Feb 18 2024 | 0.00001162 | 0.00000015 | 1.31% | 0.00001166 | 0.00001166 | 0.00001159 | 219.00 |
| Feb 17 2024 | 0.00001147 | 0.00000007 | 0.61% | 0.00001163 | 0.00001164 | 0.00001147 | 1,324.00 |
| Feb 16 2024 | 0.00001140 | 0.00000010 | 0.88% | 0.00001136 | 0.00001159 | 0.00001136 | 125.00 |
| Feb 15 2024 | 0.00001130 | 0.00000021 | 1.89% | 0.00001105 | 0.00001134 | 0.00001105 | 257.00 |
| Feb 14 2024 | 0.00001109 | -0.00000061 | -5.21% | 0.00001153 | 0.00001153 | 0.00001103 | 627.00 |
| Feb 13 2024 | 0.00001170 | 0.00000006 | 0.52% | 0.00001158 | 0.00001170 | 0.00001158 | 30.00 |
| Feb 12 2024 | 0.00001164 | -0.00000031 | -2.59% | 0.00001164 | 0.00001164 | 0.00001164 | 14.00 |
| Feb 11 2024 | 0.00001195 | 0.00000016 | 1.36% | 0.00001202 | 0.00001202 | 0.00001195 | 200.00 |
| Feb 10 2024 | 0.00001179 | 0.00000000 | 0.00% | 0.00001179 | 0.00001179 | 0.00001179 | 0.00 |
| Feb 09 2024 | 0.00001179 | -0.00000014 | -1.17% | 0.00001179 | 0.00001179 | 0.00001179 | 27.00 |
| Feb 08 2024 | 0.00001193 | -0.00000050 | -4.02% | 0.00001193 | 0.00001193 | 0.00001193 | 15.00 |
| Feb 07 2024 | 0.00001243 | -0.00000003 | -0.24% | 0.00001243 | 0.00001243 | 0.00001243 | 1.00 |
| Feb 06 2024 | 0.00001246 | -0.00000034 | -2.66% | 0.00001246 | 0.00001246 | 0.00001246 | 14.00 |
| Feb 05 2024 | 0.00001280 | -0.00000037 | -2.81% | 0.00001280 | 0.00001280 | 0.00001280 | 14.00 |
| Feb 04 2024 | 0.00001317 | 0.00000000 | 0.00% | 0.00001317 | 0.00001317 | 0.00001317 | 0.00 |
| Feb 03 2024 | 0.00001317 | 0.00000000 | 0.00% | 0.00001317 | 0.00001317 | 0.00001317 | 0.00 |
| Feb 02 2024 | 0.00001317 | -0.00000003 | -0.23% | 0.00001317 | 0.00001317 | 0.00001317 | 12.00 |
| Feb 01 2024 | 0.00001320 | -0.00000001 | -0.08% | 0.00001320 | 0.00001320 | 0.00001320 | 1.00 |
| Jan 31 2024 | 0.00001321 | -0.00000059 | -4.28% | 0.00001341 | 0.00001341 | 0.00001321 | 100.00 |
| Jan 30 2024 | 0.00001380 | -0.00000011 | -0.79% | 0.00001380 | 0.00001380 | 0.00001380 | 1.00 |
| Jan 29 2024 | 0.00001391 | -0.00000002 | -0.14% | 0.00001391 | 0.00001391 | 0.00001391 | 12.00 |
| Jan 28 2024 | 0.00001393 | -0.00000003 | -0.21% | 0.00001393 | 0.00001393 | 0.00001393 | 51.00 |
| Jan 27 2024 | 0.00001396 | -0.00000009 | -0.64% | 0.00001396 | 0.00001396 | 0.00001396 | 2.00 |
