Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00001035 | 0.00000007 | 0.68% | 0.00001030 | 0.00001039 | 0.00001007 | 31,688.00 |
| May 03 2024 | 0.00001028 | -0.00000058 | -5.34% | 0.00001083 | 0.00001096 | 0.00001025 | 91,955.00 |
| May 02 2024 | 0.00001086 | 0.00000018 | 1.69% | 0.00001055 | 0.00001093 | 0.00001048 | 104,078.00 |
| May 01 2024 | 0.00001068 | 0.00000091 | 9.31% | 0.00000983 | 0.00001078 | 0.00000975 | 91,450.00 |
| Apr 30 2024 | 0.00000977 | -0.00000004 | -0.41% | 0.00000982 | 0.00000989 | 0.00000947 | 50,081.00 |
| Apr 29 2024 | 0.00000981 | -0.00000036 | -3.54% | 0.00001024 | 0.00001040 | 0.00000969 | 83,152.00 |
| Apr 28 2024 | 0.00001017 | -0.00000019 | -1.83% | 0.00001046 | 0.00001053 | 0.00001017 | 113,749.00 |
| Apr 27 2024 | 0.00001036 | 0.00000048 | 4.86% | 0.00000992 | 0.00001040 | 0.00000984 | 44,339.00 |
| Apr 26 2024 | 0.00000988 | -0.00000043 | -4.17% | 0.00001028 | 0.00001031 | 0.00000987 | 49,133.00 |
| Apr 25 2024 | 0.00001031 | 0.00000008 | 0.78% | 0.00001024 | 0.00001058 | 0.00001007 | 55,564.00 |
| Apr 24 2024 | 0.00001023 | -0.00000069 | -6.32% | 0.00001082 | 0.00001082 | 0.00001013 | 233,240.00 |
| Apr 23 2024 | 0.00001092 | 0.00000031 | 2.92% | 0.00001075 | 0.00001165 | 0.00001070 | 105,981.00 |
| Apr 22 2024 | 0.00001061 | 0.00000003 | 0.28% | 0.00001060 | 0.00001077 | 0.00001048 | 75,925.00 |
| Apr 21 2024 | 0.00001058 | -0.00000018 | -1.67% | 0.00001062 | 0.00001070 | 0.00001045 | 39,420.00 |
| Apr 20 2024 | 0.00001076 | 0.00000067 | 6.64% | 0.00001017 | 0.00001110 | 0.00001011 | 130,739.00 |
| Apr 19 2024 | 0.00001009 | 0.00000011 | 1.10% | 0.00000998 | 0.00001028 | 0.00000976 | 78,873.00 |
| Apr 18 2024 | 0.00000998 | -0.00000035 | -3.39% | 0.00001040 | 0.00001161 | 0.00000996 | 227,770.00 |
| Apr 17 2024 | 0.00001033 | 0.00000017 | 1.67% | 0.00001004 | 0.00001040 | 0.00000984 | 78,401.00 |
| Apr 16 2024 | 0.00001016 | 0.00000041 | 4.21% | 0.00000976 | 0.00001030 | 0.00000954 | 99,133.00 |
| Apr 15 2024 | 0.00000975 | -0.00000047 | -4.60% | 0.00001014 | 0.00001039 | 0.00000962 | 108,134.00 |
| Apr 14 2024 | 0.00001022 | 0.00000058 | 6.02% | 0.00000960 | 0.00001031 | 0.00000935 | 139,743.00 |
| Apr 13 2024 | 0.00000964 | -0.00000083 | -7.93% | 0.00001043 | 0.00001057 | 0.00000922 | 339,763.00 |
| Apr 12 2024 | 0.00001047 | -0.00000100 | -8.38% | 0.00001207 | 0.00001230 | 0.00000972 | 196,020.00 |
| Apr 11 2024 | 0.00001194 | -0.00000037 | -3.01% | 0.00001234 | 0.00001236 | 0.00001190 | 51,910.00 |
| Apr 10 2024 | 0.00001231 | -0.00000022 | -1.76% | 0.00001238 | 0.00001263 | 0.00001203 | 164,629.00 |
| Apr 09 2024 | 0.00001253 | 0.00000022 | 1.79% | 0.00001239 | 0.00001274 | 0.00001229 | 88,258.00 |
| Apr 08 2024 | 0.00001231 | -0.00000017 | -1.36% | 0.00001255 | 0.00001264 | 0.00001223 | 78,634.00 |
| Apr 07 2024 | 0.00001248 | 0.00000066 | 5.58% | 0.00001173 | 0.00001262 | 0.00001171 | 91,619.00 |
| Apr 06 2024 | 0.00001182 | -0.00000017 | -1.42% | 0.00001198 | 0.00001215 | 0.00001173 | 43,844.00 |
| Apr 05 2024 | 0.00001199 | -0.00000020 | -1.64% | 0.00001216 | 0.00001229 | 0.00001184 | 54,990.00 |
| Apr 04 2024 | 0.00001219 | 0.00000002 | 0.16% | 0.00001218 | 0.00001250 | 0.00001209 | 68,012.00 |
| Apr 03 2024 | 0.00001217 | 0.00000026 | 2.18% | 0.00001192 | 0.00001256 | 0.00001170 | 95,930.00 |
| Apr 02 2024 | 0.00001191 | -0.00000016 | -1.33% | 0.00001202 | 0.00001237 | 0.00001174 | 97,787.00 |
| Apr 01 2024 | 0.00001207 | -0.00000028 | -2.27% | 0.00001238 | 0.00001240 | 0.00001192 | 50,494.00 |
| Mar 31 2024 | 0.00001235 | 0.00000017 | 1.40% | 0.00001213 | 0.00001257 | 0.00001213 | 55,245.00 |
| Mar 30 2024 | 0.00001218 | -0.00000094 | -7.16% | 0.00001312 | 0.00001321 | 0.00001210 | 89,192.00 |
| Mar 29 2024 | 0.00001312 | -0.00000037 | -2.74% | 0.00001354 | 0.00001690 | 0.00001173 | 1,868,866.00 |
| Mar 28 2024 | 0.00001349 | 0.00000046 | 3.53% | 0.00001327 | 0.00001365 | 0.00001303 | 146,645.00 |
| Mar 27 2024 | 0.00001303 | -0.00000013 | -0.99% | 0.00001332 | 0.00001342 | 0.00001290 | 96,978.00 |
| Mar 26 2024 | 0.00001316 | 0.00000044 | 3.46% | 0.00001277 | 0.00001325 | 0.00001271 | 131,365.00 |
| Mar 25 2024 | 0.00001272 | -0.00000030 | -2.30% | 0.00001303 | 0.00001325 | 0.00001256 | 91,336.00 |
| Mar 24 2024 | 0.00001302 | -0.00000043 | -3.20% | 0.00001338 | 0.00001350 | 0.00001298 | 120,708.00 |
| Mar 23 2024 | 0.00001345 | -0.00000007 | -0.52% | 0.00001380 | 0.00001409 | 0.00001323 | 115,701.00 |
| Mar 22 2024 | 0.00001352 | 0.00000099 | 7.90% | 0.00001249 | 0.00001392 | 0.00001229 | 202,191.00 |
| Mar 21 2024 | 0.00001253 | 0.00000034 | 2.79% | 0.00001214 | 0.00001256 | 0.00001214 | 92,321.00 |
| Mar 20 2024 | 0.00001219 | -0.00000025 | -2.01% | 0.00001239 | 0.00001301 | 0.00001203 | 246,673.00 |
| Mar 19 2024 | 0.00001244 | 0.00000100 | 8.78% | 0.00001139 | 0.00001342 | 0.00001111 | 385,315.00 |
| Mar 18 2024 | 0.00001139 | -0.00000085 | -6.94% | 0.00001221 | 0.00001300 | 0.00001119 | 217,917.00 |
| Mar 17 2024 | 0.00001224 | -0.00000030 | -2.39% | 0.00001256 | 0.00001259 | 0.00001190 | 142,637.00 |
| Mar 16 2024 | 0.00001254 | -0.00000064 | -4.86% | 0.00001323 | 0.00001338 | 0.00001208 | 221,934.00 |
| Mar 15 2024 | 0.00001318 | -0.00000049 | -3.58% | 0.00001366 | 0.00001418 | 0.00001317 | 135,900.00 |
| Mar 14 2024 | 0.00001367 | 0.00000000 | 0.00% | 0.00001367 | 0.00001367 | 0.00001367 | 0.00 |
| Mar 13 2024 | 0.00001367 | 0.00000080 | 6.22% | 0.00001306 | 0.00001402 | 0.00001273 | 367,913.00 |
| Mar 12 2024 | 0.00001287 | 0.00000007 | 0.55% | 0.00001283 | 0.00001338 | 0.00001236 | 312,976.00 |
| Mar 11 2024 | 0.00001280 | 0.00000009 | 0.71% | 0.00001278 | 0.00001288 | 0.00001214 | 148,890.00 |
| Mar 10 2024 | 0.00001271 | -0.00000020 | -1.55% | 0.00001292 | 0.00001298 | 0.00001243 | 119,856.00 |
| Mar 09 2024 | 0.00001291 | 0.00000028 | 2.22% | 0.00001270 | 0.00001349 | 0.00001261 | 152,418.00 |
| Mar 08 2024 | 0.00001263 | 0.00000001 | 0.08% | 0.00001261 | 0.00001292 | 0.00001208 | 151,997.00 |
| Mar 07 2024 | 0.00001262 | 0.00000002 | 0.16% | 0.00001260 | 0.00001313 | 0.00001234 | 179,635.00 |
| Mar 06 2024 | 0.00001260 | 0.00000010 | 0.80% | 0.00001251 | 0.00001590 | 0.00001194 | 559,366.00 |
| Mar 05 2024 | 0.00001250 | 0.00000008 | 0.64% | 0.00001241 | 0.00001385 | 0.00001177 | 613,539.00 |
| Mar 04 2024 | 0.00001242 | 0.00000048 | 4.02% | 0.00001193 | 0.00001544 | 0.00001131 | 940,413.00 |
| Mar 03 2024 | 0.00001194 | -0.00000003 | -0.25% | 0.00001201 | 0.00001221 | 0.00001133 | 211,678.00 |
| Mar 02 2024 | 0.00001197 | 0.00000200 | 19.12% | 0.00001052 | 0.00001222 | 0.00001052 | 387,564.00 |
| Mar 01 2024 | 0.00001046 | 0.00000020 | 1.95% | 0.00001034 | 0.00001049 | 0.00001027 | 77,348.00 |
| Feb 29 2024 | 0.00001026 | 0.00000007 | 0.69% | 0.00001020 | 0.00001049 | 0.00001013 | 178,394.00 |
| Feb 28 2024 | 0.00001019 | -0.00000078 | -7.11% | 0.00001098 | 0.00001112 | 0.00001002 | 278,396.00 |
| Feb 27 2024 | 0.00001097 | -0.00000016 | -1.44% | 0.00001113 | 0.00001121 | 0.00001062 | 151,182.00 |
| Feb 26 2024 | 0.00001113 | -0.00000040 | -3.47% | 0.00001153 | 0.00001179 | 0.00001103 | 110,969.00 |
| Feb 25 2024 | 0.00001153 | -0.00000002 | -0.17% | 0.00001155 | 0.00001160 | 0.00001134 | 34,541.00 |
| Feb 24 2024 | 0.00001155 | 0.00000012 | 1.05% | 0.00001148 | 0.00001172 | 0.00001131 | 137,364.00 |
| Feb 23 2024 | 0.00001143 | -0.00000001 | -0.09% | 0.00001144 | 0.00001161 | 0.00001129 | 70,376.00 |
| Feb 22 2024 | 0.00001144 | 0.00000039 | 3.53% | 0.00001108 | 0.00001167 | 0.00001092 | 137,415.00 |
| Feb 21 2024 | 0.00001105 | -0.00000018 | -1.60% | 0.00001123 | 0.00001128 | 0.00001089 | 138,834.00 |
| Feb 20 2024 | 0.00001123 | -0.00000026 | -2.26% | 0.00001157 | 0.00001165 | 0.00001105 | 141,630.00 |
| Feb 19 2024 | 0.00001149 | -0.00000001 | -0.09% | 0.00001151 | 0.00001157 | 0.00001123 | 61,823.00 |
| Feb 18 2024 | 0.00001150 | 0.00000009 | 0.79% | 0.00001141 | 0.00001168 | 0.00001137 | 64,729.00 |
| Feb 17 2024 | 0.00001141 | -0.00000017 | -1.47% | 0.00001155 | 0.00001179 | 0.00001138 | 53,246.00 |
| Feb 16 2024 | 0.00001158 | 0.00000023 | 2.03% | 0.00001134 | 0.00001170 | 0.00001117 | 83,921.00 |
| Feb 15 2024 | 0.00001135 | 0.00000027 | 2.44% | 0.00001108 | 0.00001141 | 0.00001101 | 101,452.00 |
| Feb 14 2024 | 0.00001108 | -0.00000054 | -4.65% | 0.00001165 | 0.00001179 | 0.00001097 | 162,307.00 |
| Feb 13 2024 | 0.00001162 | -0.00000002 | -0.17% | 0.00001161 | 0.00001180 | 0.00001152 | 65,254.00 |
| Feb 12 2024 | 0.00001164 | -0.00000016 | -1.36% | 0.00001180 | 0.00001190 | 0.00001154 | 79,350.00 |
| Feb 11 2024 | 0.00001180 | -0.00000032 | -2.64% | 0.00001212 | 0.00001212 | 0.00001180 | 36,637.00 |
| Feb 10 2024 | 0.00001212 | 0.00000008 | 0.66% | 0.00001211 | 0.00001240 | 0.00001191 | 102,934.00 |
| Feb 09 2024 | 0.00001204 | 0.00000010 | 0.84% | 0.00001197 | 0.00001210 | 0.00001170 | 77,707.00 |
| Feb 08 2024 | 0.00001194 | -0.00000022 | -1.81% | 0.00001215 | 0.00001217 | 0.00001180 | 52,673.00 |
| Feb 07 2024 | 0.00001216 | -0.00000028 | -2.25% | 0.00001246 | 0.00001255 | 0.00001216 | 55,694.00 |
| Feb 06 2024 | 0.00001244 | -0.00000012 | -0.96% | 0.00001255 | 0.00001255 | 0.00001229 | 45,224.00 |
| Feb 05 2024 | 0.00001256 | -0.00000027 | -2.10% | 0.00001286 | 0.00001291 | 0.00001256 | 32,478.00 |
| Feb 04 2024 | 0.00001283 | -0.00000024 | -1.84% | 0.00001310 | 0.00001310 | 0.00001283 | 28,412.00 |
| Feb 03 2024 | 0.00001307 | -0.00000009 | -0.68% | 0.00001323 | 0.00001330 | 0.00001306 | 35,431.00 |
