ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,064.00
-0.08%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,954.71
2.62%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Avoteo (Cryptocurrency:AVOOUST)

  6. Avoteo (Cryptocurrency:AVOOUST) Historical

AVOOUST Avoteo

0.000367
0.00 (0.00%)
06:22:03 - Realtime Data

AVOOUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.000367 -0.000083 -18.44% 0.00045 0.00045 0.000367 812.00
May 15 2024 0.00045 0.00 0.00% 0.00045 0.00045 0.000367 233.00
May 14 2024 0.00045 -0.000131 -22.55% 0.000581 0.000581 0.00045 3.00
May 13 2024 0.000581 0.000214 58.31% 0.000581 0.000581 0.000581 2.00
May 12 2024 0.000367 0.00 0.00% 0.000367 0.000367 0.000367 0.00
May 11 2024 0.000367 0.00 0.00% 0.000367 0.000367 0.000367 4,843.00
May 10 2024 0.000367 0.00 0.00% 0.000367 0.000367 0.000367 0.00
May 09 2024 0.000367 0.00 0.00% 0.000367 0.000367 0.000367 0.00
May 08 2024 0.000367 0.00 0.00% 0.000367 0.000367 0.000367 0.00
May 07 2024 0.000367 -0.000106 -22.41% 0.000473 0.000473 0.000367 5,692.00
May 06 2024 0.000473 -0.000357 -43.01% 0.00083 0.00099 0.000473 203.00
May 05 2024 0.00083 0.000462 125.54% 0.000368 0.00083 0.000368 10,985.00
May 04 2024 0.000368 -0.000176 -32.35% 0.000544 0.001088 0.000357 28,406.00
May 03 2024 0.000544 -0.00000100 -0.18% 0.000545 0.000545 0.000544 56.00
May 02 2024 0.000545 0.00021 62.69% 0.000335 0.000545 0.000335 6,790.00
May 01 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 0.00
Apr 30 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 0.00
Apr 29 2024 0.000335 0.00 0.00% 0.00151 0.00151 0.000335 0.00
Apr 28 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 0.00
Apr 27 2024 0.000335 0.00 0.00% 0.000335 0.000335 0.000335 0.00
Apr 26 2024 0.000335 0.00000100 0.30% 0.000334 0.000335 0.000334 1,469.00
Apr 25 2024 0.000334 -0.000211 -38.72% 0.000545 0.000545 0.000334 2,625.00
Apr 24 2024 0.000545 0.00 0.00% 0.000545 0.000545 0.000545 0.00
Apr 23 2024 0.000545 0.00 0.00% 0.000545 0.000545 0.000545 0.00
Apr 22 2024 0.000545 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 21 2024 0.000545 0.000133 32.28% 0.000412 0.000545 0.000412 3,387.00
Apr 20 2024 0.000412 0.00 0.00% 0.000412 0.000412 0.000412 0.00
Apr 19 2024 0.000412 0.00 0.00% 0.000412 0.000412 0.000412 0.00
Apr 18 2024 0.000412 0.00 0.00% 0.000412 0.000412 0.000412 0.00
Apr 17 2024 0.000412 -0.000108 -20.77% 0.00052 0.00052 0.000412 28,419.00
Apr 16 2024 0.00052 0.00 0.00% 0.00052 0.00052 0.00052 0.00
Apr 15 2024 0.00052 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 14 2024 0.00052 0.00 0.00% 0.00052 0.00052 0.00052 0.00
Apr 13 2024 0.00052 0.00 0.00% 0.00052 0.00052 0.00052 0.00
Apr 12 2024 0.00052 0.00 0.00% 0.00052 0.00052 0.00052 0.00
Apr 11 2024 0.00052 0.00 0.00% 0.00052 0.00052 0.00052 0.00
Apr 10 2024 0.00052 0.000091 21.21% 0.000429 0.00052 0.000429 15.00
Apr 09 2024 0.000429 0.00 0.00% 0.000429 0.000429 0.000429 0.00
Apr 08 2024 0.000429 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 07 2024 0.000429 0.00 0.00% 0.000429 0.000429 0.000429 0.00
Apr 06 2024 0.000429 0.00 0.00% 0.000429 0.000429 0.000429 0.00
Apr 05 2024 0.000429 0.00 0.00% 0.000429 0.000429 0.000429 0.00
Apr 04 2024 0.000429 0.00 0.00% 0.000429 0.000429 0.000429 0.00
Apr 03 2024 0.000429 -0.000071 -14.20% 0.0005 0.0005 0.000429 1,000.00
Apr 02 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0.00
Apr 01 2024 0.0005 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 31 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,000.00
Mar 30 2024 0.0005 0.000074 17.37% 0.000426 0.0005 0.000426 366.00
Mar 29 2024 0.000426 0.00 0.00% 0.000426 0.000426 0.000426 0.00
Mar 28 2024 0.000426 0.00 0.00% 0.000426 0.000426 0.000426 0.00
Mar 27 2024 0.000426 -0.000174 -29.00% 0.0006 0.0006 0.000426 959.00
Mar 26 2024 0.0006 0.000169 39.21% 0.000431 0.0006 0.000431 6,833.00
Mar 25 2024 0.000431 -0.000219 -33.69% 0.00046 0.00046 0.000431 2,882.00
Mar 24 2024 0.00065 0.00016 32.65% 0.00049 0.00067 0.000437 14,393.00
Mar 23 2024 0.00049 0.00 0.00% 0.00049 0.00049 0.00049 0.00
Mar 22 2024 0.00049 0.00 0.00% 0.00049 0.00049 0.00049 0.00
Mar 21 2024 0.00049 -0.00016 -24.62% 0.00065 0.00065 0.00049 2.00
Mar 20 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.00065 0.00
Mar 19 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.00065 388.00
Mar 18 2024 0.00065 0.000221 51.52% 0.00065 0.00065 0.00065 365.00
Mar 17 2024 0.000429 -0.000271 -38.71% 0.0007 0.0007 0.000429 10,890.00
Mar 16 2024 0.0007 0.00005 7.69% 0.00065 0.0007 0.000429 7,184.00
Mar 15 2024 0.00065 -0.000059 -8.32% 0.00065 0.00065 0.00065 14,022.00
Mar 14 2024 0.000709 -0.000011 -1.53% 0.0007 0.000709 0.0007 3,273.00
Mar 13 2024 0.00072 0.000021 3.00% 0.000699 0.00072 0.000699 4,686.00
Mar 12 2024 0.000699 0.000369 111.82% 0.00033 0.00115 0.00033 14,260.00
Mar 11 2024 0.00033 -0.00166 -83.42% 0.000354 0.000354 0.00033 2,752.00
Mar 10 2024 0.00199 0.001564 367.14% 0.000426 0.00199 0.000426 35,594.00
Mar 09 2024 0.000426 -0.000225 -34.56% 0.000651 0.000651 0.000426 9,845.00
Mar 08 2024 0.000651 0.00 0.00% 0.000651 0.000651 0.000651 0.00
Mar 07 2024 0.000651 -0.00000800 -1.21% 0.000659 0.000659 0.000426 4,490.00
Mar 06 2024 0.000659 0.00 0.00% 0.000659 0.000659 0.000659 0.00
Mar 05 2024 0.000659 0.00 0.00% 0.000659 0.000659 0.000659 2,161.00
Mar 04 2024 0.000659 0.000199 43.26% 0.00066 0.00066 0.000458 11,886.00
Mar 03 2024 0.00046 -0.00044 -48.89% 0.0009 0.001639 0.000458 11,789.00
Mar 02 2024 0.0009 0.0003 50.00% 0.0006 0.00348 0.0004 16,443.00
Mar 01 2024 0.0006 -0.000056 -8.54% 0.000656 0.005 0.00025 247,592.00
Feb 29 2024 0.000656 0.000036 5.81% 0.00062 0.000656 0.000208 58,128.00
Feb 28 2024 0.00062 0.00 0.00% 0.00062 0.00062 0.00062 0.00
Feb 27 2024 0.00062 0.00002 3.33% 0.0006 0.00062 0.0006 15.00
Feb 26 2024 0.0006 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 25 2024 0.0006 -0.000018 -2.91% 0.000618 0.000618 0.0006 50,000.00
Feb 24 2024 0.000618 -0.00000100 -0.16% 0.000619 0.000619 0.000618 3,000.00
Feb 23 2024 0.000619 0.00 0.00% 0.000619 0.000619 0.000619 0.00
Feb 22 2024 0.000619 0.00 0.00% 0.000619 0.000619 0.000619 0.00
Feb 21 2024 0.000619 -0.000011 -1.75% 0.00063 0.00063 0.000619 9.00
Feb 20 2024 0.00063 0.00 0.00% 0.00063 0.00063 0.00063 0.00
Feb 19 2024 0.00063 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 18 2024 0.00063 0.00 0.00% 0.00063 0.00063 0.00063 0.00
Feb 17 2024 0.00063 0.00 0.00% 0.00063 0.00063 0.00063 0.00

Your Recent History

COIN
AVOOUST
Avoteo
TSXV
SCPT.A
Starlight US Multi Famil...
FX
CHFKRW
CHF vs KRW
TSX
MCLC
Manulife Multifactor Can...
EU
AMUND
Almunda Professionals NV
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved