AVINOCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.741876 | -0.015999 | -2.11% | 0.756116 | 0.764292 | 0.738434 | 0.00 |
May 07 2024 | 0.757875 | -0.008554 | -1.12% | 0.766209 | 0.780821 | 0.755304 | 0.00 |
May 06 2024 | 0.766429 | -0.009963 | -1.28% | 0.743363 | 0.791846 | 0.738084 | 0.00 |
May 05 2024 | 0.776392 | 0.001527 | 0.20% | 0.775016 | 0.783233 | 0.763752 | 0.00 |
May 04 2024 | 0.774865 | 0.011495 | 1.51% | 0.762847 | 0.781604 | 0.759178 | 0.00 |
May 03 2024 | 0.76337 | 0.045837 | 6.39% | 0.71714 | 0.768266 | 0.713585 | 0.00 |
May 02 2024 | 0.717533 | 0.008612 | 1.21% | 0.706424 | 0.723057 | 0.690296 | 0.00 |
May 01 2024 | 0.708921 | -0.029128 | -3.95% | 0.735405 | 0.736094 | 0.68553 | 0.00 |
Apr 30 2024 | 0.738049 | -0.036265 | -4.68% | 0.77435 | 0.784562 | 0.716861 | 0.00 |
Apr 29 2024 | 0.774314 | 0.01013 | 1.33% | 0.743363 | 0.7786 | 0.738084 | 0.00 |
Apr 28 2024 | 0.764184 | -0.005593 | -0.73% | 0.769179 | 0.779597 | 0.761317 | 0.00 |
Apr 27 2024 | 0.769777 | -0.004068 | -0.53% | 0.773254 | 0.775069 | 0.75818 | 0.00 |
Apr 26 2024 | 0.773845 | -0.008349 | -1.07% | 0.782199 | 0.785674 | 0.768436 | 0.00 |
Apr 25 2024 | 0.782194 | 0.003448 | 0.44% | 0.779611 | 0.791597 | 0.761721 | 0.00 |
Apr 24 2024 | 0.778746 | -0.026486 | -3.29% | 0.80556 | 0.813626 | 0.771062 | 0.00 |
Apr 23 2024 | 0.805232 | -0.005924 | -0.73% | 0.810292 | 0.815078 | 0.798984 | 0.00 |
Apr 22 2024 | 0.811157 | 0.022833 | 2.90% | 0.743363 | 0.815742 | 0.738084 | 0.00 |
Apr 21 2024 | 0.788324 | 0.000929 | 0.12% | 0.785781 | 0.796801 | 0.779647 | 0.00 |
Apr 20 2024 | 0.787395 | 0.010477 | 1.35% | 0.7742 | 0.793858 | 0.767274 | 0.00 |
Apr 19 2024 | 0.776918 | 0.00649 | 0.84% | 0.768845 | 0.794473 | 0.722972 | 0.00 |
Apr 18 2024 | 0.770428 | 0.026567 | 3.57% | 0.743363 | 0.777914 | 0.738084 | 0.00 |
Apr 17 2024 | 0.743862 | -0.029068 | -3.76% | 0.774427 | 0.781874 | 0.726177 | 0.00 |
Apr 16 2024 | 0.772929 | 0.003416 | 0.44% | 0.769332 | 0.779743 | 0.748711 | 0.00 |
Apr 15 2024 | 0.769513 | -0.028541 | -3.58% | 0.831195 | 0.833513 | 0.756087 | 0.00 |
Apr 14 2024 | 0.798054 | 0.015841 | 2.03% | 0.780199 | 0.798737 | 0.754111 | 0.00 |
Apr 13 2024 | 0.782213 | -0.032062 | -3.94% | 0.813871 | 0.824171 | 0.747232 | 0.00 |
Apr 12 2024 | 0.814275 | -0.03568 | -4.20% | 0.849209 | 0.863601 | 0.80092 | 0.00 |
Apr 11 2024 | 0.849954 | -0.005903 | -0.69% | 0.855885 | 0.864359 | 0.843865 | 0.00 |
Apr 10 2024 | 0.855858 | 0.016733 | 1.99% | 0.838364 | 0.862309 | 0.819289 | 0.00 |
Apr 09 2024 | 0.839125 | -0.030712 | -3.53% | 0.868585 | 0.870283 | 0.828223 | 0.00 |
Apr 08 2024 | 0.869837 | 0.027594 | 3.28% | 0.831195 | 0.881628 | 0.823435 | 0.00 |
Apr 07 2024 | 0.842243 | 0.005811 | 0.69% | 0.835818 | 0.852188 | 0.835804 | 0.00 |
Apr 06 2024 | 0.836431 | 0.011694 | 1.42% | 0.822097 | 0.844159 | 0.818779 | 0.00 |
Apr 05 2024 | 0.824738 | -0.005624 | -0.68% | 0.831195 | 0.833513 | 0.80077 | 0.00 |
Apr 04 2024 | 0.830362 | 0.028079 | 3.50% | 0.801441 | 0.840637 | 0.789837 | 0.00 |
Apr 03 2024 | 0.802283 | 0.008128 | 1.02% | 0.794483 | 0.811876 | 0.783549 | 0.00 |
Apr 02 2024 | 0.794156 | -0.053408 | -6.30% | 0.844984 | 0.844984 | 0.783405 | 0.00 |
Apr 01 2024 | 0.847563 | -0.016936 | -1.96% | 0.550394 | 0.849862 | 0.54904 | 0.00 |
Mar 31 2024 | 0.864499 | 0.019478 | 2.31% | 0.845847 | 0.865115 | 0.845711 | 0.00 |
Mar 30 2024 | 0.845021 | -0.002848 | -0.34% | 0.847328 | 0.853289 | 0.844224 | 0.00 |
Mar 29 2024 | 0.847869 | -0.010463 | -1.22% | 0.858425 | 0.860377 | 0.838235 | 0.00 |
Mar 28 2024 | 0.858332 | 0.018539 | 2.21% | 0.843064 | 0.868622 | 0.836382 | 0.00 |
Mar 27 2024 | 0.839793 | -0.009303 | -1.10% | 0.849129 | 0.869662 | 0.82945 | 0.00 |
Mar 26 2024 | 0.849097 | 0.000872 | 0.10% | 0.846441 | 0.86792 | 0.842017 | 0.00 |
Mar 25 2024 | 0.848224 | 0.031438 | 3.85% | 0.550394 | 0.863685 | 0.54904 | 0.00 |
Mar 24 2024 | 0.816786 | 0.036169 | 4.63% | 0.777302 | 0.819656 | 0.774399 | 0.00 |
Mar 23 2024 | 0.780617 | 0.011139 | 1.45% | 0.773054 | 0.799088 | 0.764668 | 0.00 |
Mar 22 2024 | 0.769478 | -0.024707 | -3.11% | 0.794542 | 0.808272 | 0.755827 | 0.00 |
Mar 21 2024 | 0.794185 | -0.028521 | -3.47% | 0.823979 | 0.827247 | 0.784089 | 0.00 |
Mar 20 2024 | 0.822705 | 0.0682 | 9.04% | 0.753797 | 0.826164 | 0.738116 | 0.00 |
Mar 19 2024 | 0.754505 | -0.067611 | -8.22% | 0.821337 | 0.826269 | 0.746577 | 0.00 |
Mar 18 2024 | 0.822116 | -0.00715 | -0.86% | 0.550394 | 0.83268 | 0.54904 | 0.00 |
Mar 17 2024 | 0.829266 | 0.038097 | 4.82% | 0.796219 | 0.834857 | 0.783398 | 0.00 |
Mar 16 2024 | 0.791169 | -0.053438 | -6.33% | 0.843768 | 0.8491 | 0.78872 | 0.00 |
Mar 15 2024 | 0.844607 | -0.022299 | -2.57% | 0.550394 | 0.855414 | 0.54904 | 0.00 |
Mar 14 2024 | 0.866907 | -0.02004 | -2.26% | 0.886115 | 0.894997 | 0.832428 | 0.00 |
Mar 13 2024 | 0.886947 | 0.019977 | 2.30% | 0.866099 | 0.894073 | 0.865321 | 0.00 |
Mar 12 2024 | 0.86697 | -0.008301 | -0.95% | 0.87731 | 0.88514 | 0.839868 | 0.00 |
Mar 11 2024 | 0.875271 | 0.03778 | 4.51% | 0.550394 | 0.884269 | 0.54904 | 0.00 |
Mar 10 2024 | 0.837491 | 0.006396 | 0.77% | 0.830743 | 0.84901 | 0.828306 | 0.00 |
Mar 09 2024 | 0.831095 | 0.002481 | 0.30% | 0.828638 | 0.833122 | 0.825507 | 0.00 |
Mar 08 2024 | 0.828615 | 0.014872 | 1.83% | 0.812547 | 0.849535 | 0.806377 | 0.00 |
Mar 07 2024 | 0.813743 | 0.012082 | 1.51% | 0.800354 | 0.825628 | 0.79748 | 0.00 |
Mar 06 2024 | 0.801661 | 0.021021 | 2.69% | 0.773056 | 0.819988 | 0.762314 | 0.00 |
Mar 05 2024 | 0.780639 | -0.041838 | -5.09% | 0.828523 | 0.837692 | 0.736178 | 0.00 |
Mar 04 2024 | 0.822477 | 0.058416 | 7.65% | 0.550394 | 0.830679 | 0.54904 | 0.00 |
Mar 03 2024 | 0.764061 | 0.011642 | 1.55% | 0.752057 | 0.767238 | 0.745774 | 0.00 |
Mar 02 2024 | 0.752419 | -0.006224 | -0.82% | 0.757849 | 0.757849 | 0.747665 | 0.00 |
Mar 01 2024 | 0.758643 | 0.013273 | 1.78% | 0.742337 | 0.76601 | 0.737648 | 0.00 |
Feb 29 2024 | 0.74537 | -0.012616 | -1.66% | 0.755857 | 0.772167 | 0.734062 | 0.00 |
Feb 28 2024 | 0.757986 | 0.066606 | 9.63% | 0.6919 | 0.7763 | 0.688277 | 0.00 |
Feb 27 2024 | 0.69138 | 0.030 | 4.54% | 0.662604 | 0.698572 | 0.661269 | 0.00 |
Feb 26 2024 | 0.66138 | 0.033475 | 5.33% | 0.550394 | 0.666634 | 0.54904 | 0.00 |
Feb 25 2024 | 0.627905 | 0.002515 | 0.40% | 0.625493 | 0.630214 | 0.622104 | 0.00 |
Feb 24 2024 | 0.62539 | 0.008335 | 1.35% | 0.6156 | 0.627007 | 0.613596 | 0.00 |
Feb 23 2024 | 0.617054 | -0.005252 | -0.84% | 0.622269 | 0.624614 | 0.61304 | 0.00 |
Feb 22 2024 | 0.622306 | -0.007907 | -1.25% | 0.628179 | 0.631077 | 0.617891 | 0.00 |
Feb 21 2024 | 0.630214 | -0.004343 | -0.68% | 0.633904 | 0.635453 | 0.614809 | 0.00 |
Feb 20 2024 | 0.634557 | 0.006655 | 1.06% | 0.628409 | 0.642397 | 0.616452 | 0.00 |
Feb 19 2024 | 0.627901 | -0.004569 | -0.72% | 0.550394 | 0.636824 | 0.54904 | 0.00 |
Feb 18 2024 | 0.63247 | 0.004828 | 0.77% | 0.626448 | 0.635599 | 0.621408 | 0.00 |
Feb 17 2024 | 0.627642 | -0.005866 | -0.93% | 0.63274 | 0.633285 | 0.614699 | 0.00 |
Feb 16 2024 | 0.633508 | 0.003165 | 0.50% | 0.630119 | 0.637111 | 0.626564 | 0.00 |
Feb 15 2024 | 0.630343 | 0.001041 | 0.17% | 0.628781 | 0.641152 | 0.623011 | 0.00 |
Feb 14 2024 | 0.629303 | 0.026727 | 4.44% | 0.603338 | 0.631467 | 0.59774 | 0.00 |
Feb 13 2024 | 0.602576 | -0.004283 | -0.71% | 0.606126 | 0.611127 | 0.587067 | 0.00 |
Feb 12 2024 | 0.606859 | 0.022313 | 3.82% | 0.550394 | 0.61049 | 0.54904 | 0.00 |
Feb 11 2024 | 0.584546 | 0.004459 | 0.77% | 0.578601 | 0.589029 | 0.577342 | 0.00 |
Feb 10 2024 | 0.580087 | 0.00796 | 1.39% | 0.572907 | 0.584271 | 0.568953 | 0.00 |
Feb 09 2024 | 0.572127 | 0.021851 | 3.97% | 0.550394 | 0.584736 | 0.54904 | 0.00 |