AVVH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 24 2024 | 0.002 | 0.0001 | 5.26% | 0.00206 | 0.00206 | 0.002 | 50,000 |
Sep 23 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0019 | 0 |
Sep 20 2024 | 0.0019 | 0.0002 | 11.76% | 0.0017 | 0.0019 | 0.0017 | 60,000 |
Sep 19 2024 | 0.0017 | -0.0004 | -19.05% | 0.0019 | 0.0019 | 0.0017 | 13,200 |
Sep 18 2024 | 0.0021 | 0.0004 | 23.53% | 0.00158 | 0.00228 | 0.00155 | 963,534 |
Sep 17 2024 | 0.0017 | -0.0007 | -29.17% | 0.0018 | 0.0018 | 0.0013 | 5,108,046 |
Sep 16 2024 | 0.0024 | 0.00 | 0.00% | 0.0019 | 0.0024 | 0.0017 | 177,704 |
Sep 13 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 0 |
Sep 12 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 0 |
Sep 11 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 0 |
Sep 10 2024 | 0.0024 | 0.00 | 0.00% | 0.0022 | 0.0024 | 0.0022 | 48,080 |
Sep 09 2024 | 0.0024 | 0.0002 | 9.09% | 0.0024 | 0.0024 | 0.00225 | 157,500 |
Sep 06 2024 | 0.0022 | -0.00008 | -3.51% | 0.0016 | 0.0027 | 0.0016 | 337,414 |
Sep 05 2024 | 0.00228 | -0.00002 | -0.87% | 0.0024 | 0.0024 | 0.00228 | 56,000 |
Sep 04 2024 | 0.0023 | -0.0004 | -14.81% | 0.00262 | 0.00262 | 0.0023 | 420,120 |
Sep 03 2024 | 0.0027 | 0.00 | 0.00% | 0.0027 | 0.0027 | 0.0027 | 0 |
Aug 30 2024 | 0.0027 | 0.0001 | 3.85% | 0.0025 | 0.0027 | 0.0025 | 23,000 |
Aug 29 2024 | 0.0026 | 0.00002 | 0.78% | 0.0027 | 0.0027 | 0.0026 | 75,000 |
Aug 28 2024 | 0.00258 | -0.00012 | -4.44% | 0.00258 | 0.00258 | 0.00258 | 5,000 |
Aug 27 2024 | 0.0027 | 0.0001 | 3.85% | 0.0027 | 0.0027 | 0.0027 | 35,000 |
Aug 26 2024 | 0.0026 | -0.0001 | -3.70% | 0.0025 | 0.0026 | 0.0025 | 20,125 |
Aug 23 2024 | 0.0027 | 0.0001 | 3.85% | 0.002 | 0.0027 | 0.002 | 110,500 |
Aug 22 2024 | 0.0026 | 0.0001 | 4.00% | 0.0021 | 0.0027 | 0.0015 | 5,374,177 |
Aug 21 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0 |
Aug 20 2024 | 0.0025 | -0.0001 | -3.85% | 0.0025 | 0.0025 | 0.0025 | 3,500 |
Aug 19 2024 | 0.0026 | 0.00 | 0.00% | 0.0026 | 0.0026 | 0.0026 | 0 |
Aug 16 2024 | 0.0026 | 0.0002 | 8.34% | 0.0023 | 0.0026 | 0.002 | 185,000 |
Aug 15 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 0 |
Aug 14 2024 | 0.0024 | -0.0002 | -7.69% | 0.0024 | 0.0024 | 0.0024 | 510,000 |
Aug 13 2024 | 0.0026 | 0.00 | 0.00% | 0.00252 | 0.0026 | 0.00252 | 116,010 |
Aug 12 2024 | 0.0026 | -0.00005 | -1.89% | 0.00245 | 0.0026 | 0.00245 | 150,000 |
Aug 09 2024 | 0.00265 | 0.00035 | 15.22% | 0.00225 | 0.00265 | 0.002 | 193,634 |
Aug 08 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
Aug 07 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
Aug 06 2024 | 0.0023 | -0.0003 | -11.54% | 0.0025 | 0.0025 | 0.002 | 2,005,910 |
Aug 05 2024 | 0.0026 | 0.00036 | 16.08% | 0.0029 | 0.0029 | 0.00245 | 72,000 |
Aug 02 2024 | 0.00224 | -0.00008 | -3.45% | 0.0024 | 0.0025 | 0.00224 | 918,000 |
Aug 01 2024 | 0.00232 | -0.00008 | -3.33% | 0.0022 | 0.00232 | 0.0022 | 17,500 |
Jul 31 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0024 | 0 |
Jul 30 2024 | 0.0024 | 0.0002 | 9.09% | 0.0022 | 0.0024 | 0.0022 | 14,900 |
Jul 29 2024 | 0.0022 | 0.00 | 0.00% | 0.002 | 0.00249 | 0.002 | 67,376 |
Jul 26 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0022 | 0.0021 | 27,000 |
Jul 25 2024 | 0.0022 | 0.00025 | 12.82% | 0.002 | 0.0022 | 0.002 | 95,904 |
Jul 24 2024 | 0.00195 | -0.00025 | -11.36% | 0.00195 | 0.00195 | 0.00195 | 30,500 |
Jul 23 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0022 | 0.0022 | 0 |
Jul 22 2024 | 0.0022 | 0.00032 | 17.02% | 0.00185 | 0.0022 | 0.00185 | 120,000 |
Jul 19 2024 | 0.00188 | 0.00034 | 22.08% | 0.0015 | 0.002 | 0.0015 | 364,600 |
Jul 18 2024 | 0.00154 | 0.00014 | 10.00% | 0.0013 | 0.00155 | 0.0013 | 50,711 |
Jul 17 2024 | 0.0014 | -0.0003 | -17.65% | 0.0016 | 0.00167 | 0.00139 | 496,968 |
Jul 16 2024 | 0.0017 | -0.0004 | -19.05% | 0.0018 | 0.0019 | 0.0016 | 718,412 |
Jul 15 2024 | 0.0021 | 0.00015 | 7.69% | 0.0018 | 0.0021 | 0.0018 | 124,404 |
Jul 12 2024 | 0.00195 | 0.00015 | 8.33% | 0.0021 | 0.0021 | 0.0018 | 86,065 |
Jul 11 2024 | 0.0018 | -0.0002 | -10.00% | 0.0018 | 0.0018 | 0.0018 | 1,750 |
Jul 10 2024 | 0.002 | -0.0001 | -4.76% | 0.00205 | 0.00205 | 0.0019 | 220,000 |
Jul 09 2024 | 0.0021 | 0.00 | 0.00% | 0.0021 | 0.0021 | 0.0021 | 0 |
Jul 08 2024 | 0.0021 | -0.0001 | -4.55% | 0.0021 | 0.00215 | 0.0021 | 49,527 |
Jul 05 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0023 | 0.00215 | 253,892 |
Jul 03 2024 | 0.0022 | 0.00 | 0.00% | 0.0021 | 0.0022 | 0.0021 | 258,304 |
Jul 02 2024 | 0.0022 | -0.0003 | -12.00% | 0.0022 | 0.0023 | 0.0022 | 180,000 |
Jul 01 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0 |
Jun 28 2024 | 0.0025 | 0.0001 | 4.17% | 0.0022 | 0.0025 | 0.0022 | 70,000 |
Jun 27 2024 | 0.0024 | 0.0004 | 20.00% | 0.002 | 0.0024 | 0.002 | 442,267 |