AVVH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 26 2024 | 0.002 | 0.0001 | 5.26% | 0.0018 | 0.002 | 0.0018 | 76,000 |
Jun 25 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0019 | 0 |
Jun 24 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0017 | 280,899 |
Jun 21 2024 | 0.0019 | 0.00005 | 2.70% | 0.0019 | 0.0019 | 0.0019 | 1,001 |
Jun 20 2024 | 0.00185 | -0.00015 | -7.50% | 0.00195 | 0.00195 | 0.00185 | 802,304 |
Jun 18 2024 | 0.002 | 0.0003 | 17.65% | 0.0019 | 0.002 | 0.0019 | 363,284 |
Jun 17 2024 | 0.0017 | -0.0002 | -10.53% | 0.0018 | 0.0019 | 0.0017 | 1,152,550 |
Jun 14 2024 | 0.0019 | 0.00004 | 2.15% | 0.00186 | 0.0019 | 0.00186 | 36,444 |
Jun 13 2024 | 0.00186 | -0.00014 | -7.00% | 0.0019 | 0.0019 | 0.0018 | 980,100 |
Jun 12 2024 | 0.002 | -0.0002 | -9.09% | 0.002 | 0.0021 | 0.0018 | 7,514,722 |
Jun 11 2024 | 0.0022 | 0.0003 | 15.79% | 0.002 | 0.0022 | 0.00199 | 77,280 |
Jun 10 2024 | 0.0019 | 0.0001 | 5.56% | 0.0022 | 0.0022 | 0.0018 | 1,025,000 |
Jun 07 2024 | 0.0018 | -0.0004 | -18.18% | 0.0022 | 0.0025 | 0.0018 | 1,514,500 |
Jun 06 2024 | 0.0022 | 0.0006 | 37.50% | 0.0017 | 0.0022 | 0.0016 | 3,169,493 |
Jun 05 2024 | 0.0016 | 0.00005 | 3.23% | 0.00171 | 0.0021 | 0.0016 | 1,473,735 |
Jun 04 2024 | 0.00155 | 0.00 | 0.00% | 0.00155 | 0.00155 | 0.00155 | 0 |
Jun 03 2024 | 0.00155 | 0.00025 | 19.23% | 0.0014 | 0.0018 | 0.0014 | 158,000 |
May 31 2024 | 0.0013 | -0.0003 | -18.75% | 0.00145 | 0.0015 | 0.0013 | 312,655 |
May 30 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
May 29 2024 | 0.0016 | 0.00023 | 16.80% | 0.0014 | 0.0016 | 0.0014 | 325,000 |
May 28 2024 | 0.00137 | 0.00007 | 5.38% | 0.0013 | 0.00137 | 0.0012 | 406,200 |
May 24 2024 | 0.0013 | -0.0001 | -7.14% | 0.00139 | 0.00139 | 0.0013 | 42,350 |
May 23 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 3,625 |
May 22 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.00155 | 0.0014 | 1,083,409 |
May 21 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0012 | 1,085,150 |
May 20 2024 | 0.0013 | -0.00005 | -3.70% | 0.0013 | 0.0013 | 0.0013 | 1,350 |
May 17 2024 | 0.00135 | 0.00005 | 3.85% | 0.00135 | 0.00135 | 0.0013 | 490,015 |
May 16 2024 | 0.0013 | -0.0001 | -7.14% | 0.001335 | 0.00135 | 0.0013 | 18,762 |
May 15 2024 | 0.0014 | 0.0001 | 7.69% | 0.00135 | 0.0014 | 0.00135 | 111,853 |
May 14 2024 | 0.0013 | -0.0001 | -7.14% | 0.00136 | 0.00136 | 0.0013 | 18,500 |
May 13 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0014 | 0.0014 | 334,515 |
May 10 2024 | 0.0013 | -0.0001 | -7.14% | 0.0016 | 0.0016 | 0.0012 | 8,600 |
May 09 2024 | 0.0014 | 0.0001 | 7.69% | 0.0012 | 0.0014 | 0.0012 | 340,000 |
May 08 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0013 | 0 |
May 07 2024 | 0.0013 | 0.00 | 0.00% | 0.00125 | 0.0013 | 0.00125 | 23,000 |
May 06 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0013 | 0 |
May 03 2024 | 0.0013 | 0.0002 | 18.18% | 0.00125 | 0.0013 | 0.00125 | 500,000 |
May 02 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 482,319 |
May 01 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
Apr 30 2024 | 0.0011 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0011 | 1,301,100 |
Apr 29 2024 | 0.0011 | -0.00045 | -29.03% | 0.0014 | 0.0014 | 0.001 | 4,271,101 |