Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00000988 | -0.00000038 | -3.70% | 0.00001031 | 0.00001031 | 0.00000987 | 54,722.00 |
| Apr 25 2024 | 0.00001026 | 0.00000003 | 0.29% | 0.00001023 | 0.00001058 | 0.00001007 | 66,402.00 |
| Apr 24 2024 | 0.00001023 | -0.00000064 | -5.89% | 0.00001092 | 0.00001092 | 0.00001013 | 244,972.00 |
| Apr 23 2024 | 0.00001087 | 0.00000022 | 2.07% | 0.00001075 | 0.00001165 | 0.00001065 | 127,734.00 |
| Apr 22 2024 | 0.00001065 | 0.00000007 | 0.66% | 0.00001033 | 0.00001161 | 0.00001027 | 265,233.00 |
| Apr 21 2024 | 0.00001058 | -0.00000018 | -1.67% | 0.00001076 | 0.00001076 | 0.00001045 | 42,409.00 |
| Apr 20 2024 | 0.00001076 | 0.00000070 | 6.96% | 0.00001009 | 0.00001110 | 0.00001006 | 146,140.00 |
| Apr 19 2024 | 0.00001006 | 0.00000008 | 0.80% | 0.00000997 | 0.00001028 | 0.00000975 | 93,302.00 |
| Apr 18 2024 | 0.00000998 | -0.00000036 | -3.48% | 0.00001033 | 0.00001161 | 0.00000996 | 248,828.00 |
| Apr 17 2024 | 0.00001034 | 0.00000018 | 1.77% | 0.00001016 | 0.00001040 | 0.00000984 | 89,553.00 |
| Apr 16 2024 | 0.00001016 | 0.00000041 | 4.21% | 0.00000975 | 0.00001030 | 0.00000954 | 106,812.00 |
| Apr 15 2024 | 0.00000975 | -0.00000052 | -5.06% | 0.00001014 | 0.00001039 | 0.00000962 | 116,055.00 |
| Apr 14 2024 | 0.00001027 | 0.00000070 | 7.31% | 0.00000964 | 0.00001031 | 0.00000935 | 170,975.00 |
| Apr 13 2024 | 0.00000957 | -0.00000096 | -9.12% | 0.00001052 | 0.00001057 | 0.00000922 | 369,151.00 |
| Apr 12 2024 | 0.00001053 | -0.00000100 | -8.37% | 0.00001194 | 0.00001230 | 0.00000972 | 214,802.00 |
| Apr 11 2024 | 0.00001195 | -0.00000036 | -2.92% | 0.00001231 | 0.00001236 | 0.00001183 | 55,773.00 |
| Apr 10 2024 | 0.00001231 | -0.00000022 | -1.76% | 0.00001254 | 0.00001263 | 0.00001203 | 183,967.00 |
| Apr 09 2024 | 0.00001253 | 0.00000019 | 1.54% | 0.00001231 | 0.00001274 | 0.00001224 | 105,091.00 |
| Apr 08 2024 | 0.00001234 | -0.00000017 | -1.36% | 0.00001255 | 0.00001284 | 0.00001221 | 71,211.00 |
| Apr 07 2024 | 0.00001251 | 0.00000069 | 5.84% | 0.00001182 | 0.00001262 | 0.00001166 | 109,687.00 |
| Apr 06 2024 | 0.00001182 | -0.00000014 | -1.17% | 0.00001199 | 0.00001215 | 0.00001173 | 45,942.00 |
| Apr 05 2024 | 0.00001196 | -0.00000023 | -1.89% | 0.00001219 | 0.00001229 | 0.00001183 | 58,287.00 |
| Apr 04 2024 | 0.00001219 | 0.00000005 | 0.41% | 0.00001217 | 0.00001250 | 0.00001208 | 71,155.00 |
| Apr 03 2024 | 0.00001214 | 0.00000023 | 1.93% | 0.00001191 | 0.00001256 | 0.00001168 | 101,687.00 |
| Apr 02 2024 | 0.00001191 | -0.00000016 | -1.33% | 0.00001207 | 0.00001237 | 0.00001167 | 100,558.00 |
| Apr 01 2024 | 0.00001207 | -0.00000028 | -2.27% | 0.00001238 | 0.00001242 | 0.00001183 | 103,513.00 |
| Mar 31 2024 | 0.00001235 | 0.00000025 | 2.07% | 0.00001218 | 0.00001257 | 0.00001193 | 60,351.00 |
| Mar 30 2024 | 0.00001210 | -0.00000100 | -7.62% | 0.00001312 | 0.00001321 | 0.00001208 | 89,983.00 |
| Mar 29 2024 | 0.00001312 | -0.00000042 | -3.10% | 0.00001349 | 0.00001690 | 0.00001173 | 1,878,641.00 |
| Mar 28 2024 | 0.00001354 | 0.00000047 | 3.60% | 0.00001303 | 0.00001365 | 0.00001303 | 148,721.00 |
| Mar 27 2024 | 0.00001307 | -0.00000008 | -0.61% | 0.00001316 | 0.00001342 | 0.00001279 | 108,430.00 |
| Mar 26 2024 | 0.00001315 | 0.00000050 | 3.95% | 0.00001272 | 0.00001332 | 0.00001252 | 158,286.00 |
| Mar 25 2024 | 0.00001265 | -0.00000035 | -2.69% | 0.00001303 | 0.00001467 | 0.00001256 | 168,838.00 |
| Mar 24 2024 | 0.00001300 | -0.00000045 | -3.35% | 0.00001345 | 0.00001351 | 0.00001279 | 125,758.00 |
| Mar 23 2024 | 0.00001345 | -0.00000012 | -0.88% | 0.00001352 | 0.00001409 | 0.00001318 | 117,714.00 |
| Mar 22 2024 | 0.00001357 | 0.00000100 | 7.99% | 0.00001253 | 0.00001392 | 0.00001220 | 209,894.00 |
| Mar 21 2024 | 0.00001252 | 0.00000034 | 2.79% | 0.00001220 | 0.00001256 | 0.00001214 | 93,046.00 |
| Mar 20 2024 | 0.00001218 | -0.00000014 | -1.14% | 0.00001244 | 0.00001301 | 0.00001203 | 253,975.00 |
| Mar 19 2024 | 0.00001232 | 0.00000086 | 7.50% | 0.00001139 | 0.00001342 | 0.00001109 | 392,627.00 |
| Mar 18 2024 | 0.00001146 | -0.00000075 | -6.14% | 0.00001226 | 0.00001300 | 0.00001119 | 236,608.00 |
| Mar 17 2024 | 0.00001221 | -0.00000029 | -2.32% | 0.00001256 | 0.00001259 | 0.00001186 | 145,751.00 |
| Mar 16 2024 | 0.00001250 | -0.00000077 | -5.80% | 0.00001327 | 0.00001338 | 0.00001196 | 223,328.00 |
| Mar 15 2024 | 0.00001327 | -0.00000038 | -2.78% | 0.00001366 | 0.00001438 | 0.00001317 | 248,399.00 |
| Mar 14 2024 | 0.00001365 | -0.00000003 | -0.22% | 0.00001369 | 0.00001397 | 0.00001341 | 127,218.00 |
| Mar 13 2024 | 0.00001368 | 0.00000081 | 6.29% | 0.00001308 | 0.00001402 | 0.00001268 | 375,113.00 |
| Mar 12 2024 | 0.00001287 | 0.00000018 | 1.42% | 0.00001283 | 0.00001338 | 0.00001236 | 321,085.00 |
| Mar 11 2024 | 0.00001269 | 0.00000002 | 0.16% | 0.00001278 | 0.00001288 | 0.00001214 | 230,185.00 |
| Mar 10 2024 | 0.00001267 | -0.00000023 | -1.78% | 0.00001283 | 0.00001298 | 0.00001238 | 118,730.00 |
| Mar 09 2024 | 0.00001290 | 0.00000022 | 1.74% | 0.00001263 | 0.00001349 | 0.00001256 | 155,792.00 |
| Mar 08 2024 | 0.00001268 | 0.00000011 | 0.88% | 0.00001262 | 0.00001292 | 0.00001202 | 171,960.00 |
| Mar 07 2024 | 0.00001257 | -0.00000002 | -0.16% | 0.00001261 | 0.00001313 | 0.00001226 | 183,999.00 |
| Mar 06 2024 | 0.00001259 | 0.00000016 | 1.29% | 0.00001250 | 0.00001590 | 0.00001194 | 570,561.00 |
| Mar 05 2024 | 0.00001243 | -0.00000034 | -2.66% | 0.00001241 | 0.00001385 | 0.00001177 | 650,587.00 |
| Mar 04 2024 | 0.00001277 | 0.00000081 | 6.77% | 0.00001193 | 0.00001544 | 0.00001130 | 945,130.00 |
| Mar 03 2024 | 0.00001196 | 0.00000002 | 0.17% | 0.00001197 | 0.00001236 | 0.00001133 | 218,803.00 |
| Mar 02 2024 | 0.00001194 | 0.00000100 | 9.56% | 0.00001046 | 0.00001222 | 0.00001046 | 408,667.00 |
| Mar 01 2024 | 0.00001046 | 0.00000020 | 1.95% | 0.00001024 | 0.00001049 | 0.00001018 | 78,658.00 |
| Feb 29 2024 | 0.00001026 | 0.00000007 | 0.69% | 0.00001018 | 0.00001053 | 0.00001012 | 189,342.00 |
| Feb 28 2024 | 0.00001019 | -0.00000075 | -6.86% | 0.00001097 | 0.00001193 | 0.00001002 | 287,884.00 |
| Feb 27 2024 | 0.00001094 | -0.00000019 | -1.71% | 0.00001113 | 0.00001122 | 0.00001062 | 154,560.00 |
| Feb 26 2024 | 0.00001113 | -0.00000040 | -3.47% | 0.00001153 | 0.00001179 | 0.00001085 | 141,131.00 |
| Feb 25 2024 | 0.00001153 | -0.00000002 | -0.17% | 0.00001155 | 0.00001166 | 0.00001133 | 48,843.00 |
| Feb 24 2024 | 0.00001155 | 0.00000021 | 1.85% | 0.00001140 | 0.00001172 | 0.00001129 | 143,336.00 |
| Feb 23 2024 | 0.00001134 | -0.00000012 | -1.05% | 0.00001144 | 0.00001188 | 0.00001122 | 74,393.00 |
| Feb 22 2024 | 0.00001146 | 0.00000041 | 3.71% | 0.00001105 | 0.00001170 | 0.00001092 | 141,516.00 |
| Feb 21 2024 | 0.00001105 | -0.00000026 | -2.30% | 0.00001123 | 0.00001128 | 0.00001082 | 143,424.00 |
| Feb 20 2024 | 0.00001131 | -0.00000018 | -1.57% | 0.00001158 | 0.00001165 | 0.00001105 | 143,691.00 |
| Feb 19 2024 | 0.00001149 | 0.00000002 | 0.17% | 0.00001151 | 0.00001157 | 0.00001123 | 84,114.00 |
| Feb 18 2024 | 0.00001147 | 0.00000006 | 0.53% | 0.00001141 | 0.00001181 | 0.00001137 | 66,165.00 |
| Feb 17 2024 | 0.00001141 | -0.00000016 | -1.38% | 0.00001155 | 0.00001251 | 0.00001136 | 57,001.00 |
| Feb 16 2024 | 0.00001157 | 0.00000022 | 1.94% | 0.00001135 | 0.00001170 | 0.00001117 | 84,503.00 |
| Feb 15 2024 | 0.00001135 | 0.00000027 | 2.44% | 0.00001108 | 0.00001160 | 0.00001100 | 102,712.00 |
| Feb 14 2024 | 0.00001108 | -0.00000056 | -4.81% | 0.00001162 | 0.00001179 | 0.00001097 | 163,161.00 |
| Feb 13 2024 | 0.00001164 | 0.00000000 | 0.00% | 0.00001164 | 0.00001199 | 0.00001150 | 66,434.00 |
| Feb 12 2024 | 0.00001164 | -0.00000016 | -1.36% | 0.00001178 | 0.00001190 | 0.00001154 | 94,528.00 |
| Feb 11 2024 | 0.00001180 | -0.00000032 | -2.64% | 0.00001212 | 0.00001213 | 0.00001178 | 37,281.00 |
| Feb 10 2024 | 0.00001212 | 0.00000008 | 0.66% | 0.00001204 | 0.00001240 | 0.00001191 | 104,347.00 |
| Feb 09 2024 | 0.00001204 | 0.00000010 | 0.84% | 0.00001194 | 0.00001249 | 0.00001143 | 85,080.00 |
| Feb 08 2024 | 0.00001194 | -0.00000026 | -2.13% | 0.00001216 | 0.00001219 | 0.00001179 | 53,899.00 |
| Feb 07 2024 | 0.00001220 | -0.00000024 | -1.93% | 0.00001244 | 0.00001255 | 0.00001217 | 55,531.00 |
| Feb 06 2024 | 0.00001244 | -0.00000012 | -0.96% | 0.00001255 | 0.00001261 | 0.00001229 | 46,318.00 |
| Feb 05 2024 | 0.00001256 | -0.00000027 | -2.10% | 0.00001286 | 0.00001293 | 0.00001256 | 48,309.00 |
| Feb 04 2024 | 0.00001283 | -0.00000024 | -1.84% | 0.00001307 | 0.00001310 | 0.00001258 | 29,010.00 |
| Feb 03 2024 | 0.00001307 | -0.00000017 | -1.28% | 0.00001316 | 0.00001332 | 0.00001306 | 35,806.00 |
| Feb 02 2024 | 0.00001324 | -0.00000002 | -0.15% | 0.00001326 | 0.00001334 | 0.00001279 | 28,364.00 |
| Feb 01 2024 | 0.00001326 | -0.00000013 | -0.97% | 0.00001339 | 0.00001362 | 0.00001315 | 40,733.00 |
| Jan 31 2024 | 0.00001339 | -0.00000027 | -1.98% | 0.00001369 | 0.00001369 | 0.00001316 | 59,062.00 |
| Jan 30 2024 | 0.00001366 | -0.00000026 | -1.87% | 0.00001388 | 0.00001394 | 0.00001356 | 34,957.00 |
| Jan 29 2024 | 0.00001392 | -0.00000004 | -0.29% | 0.00001389 | 0.00001413 | 0.00001380 | 139,039.00 |
| Jan 28 2024 | 0.00001396 | 0.00000002 | 0.14% | 0.00001394 | 0.00001547 | 0.00001384 | 45,528.00 |
| Jan 27 2024 | 0.00001394 | 0.00000005 | 0.36% | 0.00001389 | 0.00001410 | 0.00001356 | 30,349.00 |
